Premium
Pinstripes Holdings Inc (PNST)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.032 | 8.20512820513 | 0.39 | 0.45 | 0.34 | 61390 | 0.35067447 | CS |
| 4 | -0.0081 | -1.88328295745 | 0.4301 | 0.4925 | 0.34 | 102736 | 0.40383067 | CS |
| 12 | -0.538 | -56.0416666667 | 0.96 | 1.1 | 0.34 | 106047 | 0.5450841 | CS |
| 26 | -1.928 | -82.0425531915 | 2.35 | 2.55 | 0.34 | 75658 | 0.82973237 | CS |
| 52 | -4.218 | -90.9051724138 | 4.64 | 4.83 | 0.34 | 75843 | 2.11836092 | CS |
| 156 | -11.218 | -96.3745704467 | 11.64 | 16 | 0.34 | 86119 | 2.74841669 | CS |
| 260 | -11.218 | -96.3745704467 | 11.64 | 16 | 0.34 | 86119 | 2.74841669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 0.435 | 0.082 | 23.23 | 0.3999 | 0.4401 | 0.36 | 124389 |
| 1737157200 | 0.353 | 0.0025 | 0.71 | 0.4 | 0.4 | 0.3504 | 83997 |
| 1737070800 | 0.3505 | 0.0081 | 2.37 | 0.3598 | 0.37 | 0.34 | 50135 |
| 1736984400 | 0.3424 | -0.025099 | -6.83 | 0.38 | 0.38 | 0.3424 | 82126 |
| 1736898000 | 0.367499 | 0.001399 | 0.38 | 0.39 | 0.39 | 0.36 | 29300 |
| 1736811600 | 0.3661 | -0.0262 | -6.68 | 0.39 | 0.42 | 0.35 | 63381 |
| 1736552400 | 0.3923 | -0.0397 | -9.19 | 0.4498 | 0.4498 | 0.39 | 142469 |
| 1736379600 | 0.432 | 0.0220001 | 5.37 | 0.4325 | 0.4489 | 0.4005 | 82301 |
| 1736293200 | 0.4099999 | -0.0051 | -1.23 | 0.45 | 0.45 | 0.4027 | 42025 |
| 1736206800 | 0.4151 | 0.0021 | 0.51 | 0.4412 | 0.448 | 0.4 | 58954 |
| 1735947600 | 0.413 | 0.023 | 5.90 | 0.4195 | 0.45 | 0.4 | 141834 |
| 1735861200 | 0.39 | -0.005 | -1.27 | 0.4301 | 0.446162 | 0.36 | 210860 |
| 1735688400 | 0.395 | -0.033 | -7.71 | 0.4159 | 0.4458 | 0.3906 | 189438 |
| 1735602000 | 0.428 | -0.0235 | -5.20 | 0.465 | 0.465 | 0.4 | 108777 |
| 1735342800 | 0.4515 | 0.0057 | 1.28 | 0.4458 | 0.48 | 0.412 | 37861 |
| 1735256400 | 0.4458 | 0.0038 | 0.86 | 0.44 | 0.4925 | 0.4109999 | 124696 |
| 1735077840 | 0.442 | -0.033 | -6.95 | 0.4301 | 0.4847 | 0.426 | 195615 |
| 1734997200 | 0.475 | 0.0084 | 1.80 | 0.51 | 0.535 | 0.4581 | 203705 |
| 1734738000 | 0.4666 | -0.0444 | -8.69 | 0.55 | 0.6 | 0.4538 | 221236 |
| 1734651600 | 0.511 | 0.051 | 11.09 | 0.4606 | 0.93 | 0.44 | 1808753 |
| 1734565200 | 0.46 | -0.0594 | -11.44 | 0.5003 | 0.5199 | 0.46 | 63743 |
| 1734478800 | 0.5194 | -0.0406 | -7.25 | 0.5703 | 0.5992 | 0.5194 | 97404 |
| 1734392400 | 0.56 | -0.0674 | -10.74 | 0.6407 | 0.6407 | 0.56 | 113273 |
| 1734133200 | 0.6274 | 0.0374 | 6.34 | 0.5901 | 0.65 | 0.5901 | 25644 |
| 1734046800 | 0.59 | -0.052 | -8.10 | 0.6609 | 0.6609 | 0.5750999 | 54184 |
| 1733960400 | 0.642 | 0.0306 | 5.00 | 0.627 | 0.655 | 0.6001 | 69945 |
| 1733874000 | 0.6114 | 0.0204 | 3.45 | 0.6303 | 0.65 | 0.6 | 46159 |
| 1733787600 | 0.591 | -0.0035 | -0.59 | 0.63 | 0.646 | 0.555 | 185586 |
| 1733528400 | 0.5945 | -0.0055 | -0.92 | 0.5901 | 0.6367 | 0.56 | 148987 |
| 1733442000 | 0.6 | -0.030449 | -4.83 | 0.624051 | 0.6784 | 0.6 | 49697 |
| 1733355600 | 0.630449 | -0.089451 | -12.43 | 0.701 | 0.701 | 0.61 | 66553 |
| 1733269200 | 0.7199 | -0.0751 | -9.45 | 0.7574999 | 0.76 | 0.7 | 145761 |
| 1733182800 | 0.795 | -0.005 | -0.63 | 0.96 | 0.96 | 0.7276 | 40701 |
| 1732917840 | 0.8 | 0.03 | 3.90 | 0.79 | 0.8 | 0.716 | 30178 |
| 1732750800 | 0.77 | -0.23 | -23.00 | 0.9272 | 0.9272 | 0.7 | 169781 |
| 1732664400 | 1 | 0.0167 | 1.70 | 1.08 | 1.1 | 0.948 | 155077 |
| 1732578000 | 0.9833 | 0.1323 | 15.55 | 0.87 | 1.03 | 0.861 | 62811 |
| 1732318800 | 0.851 | -0.0254 | -2.90 | 0.8999 | 0.9 | 0.8313 | 20455 |
| 1732232400 | 0.8764 | 0.0444 | 5.34 | 0.84 | 0.89 | 0.7796999 | 25724 |
| 1732146000 | 0.832 | -0.0168 | -1.98 | 0.828 | 0.85 | 0.786 | 6134 |
| 1732059600 | 0.8488 | -0.0197 | -2.27 | 0.839999 | 0.893 | 0.823 | 16815 |
| 1731973200 | 0.8685 | -0.0314 | -3.49 | 0.87 | 0.89 | 0.8018 | 10930 |
| 1731714000 | 0.8999 | 0.0069 | 0.77 | 0.9 | 0.9 | 0.8398 | 6306 |
| 1731627600 | 0.893 | -0.0069 | -0.77 | 0.851 | 0.9 | 0.8338 | 17531 |
| 1731541200 | 0.8999 | 0.0238 | 2.72 | 0.91 | 0.912 | 0.85 | 14807 |
| 1731454800 | 0.8761 | 0.0361 | 4.30 | 0.9 | 1 | 0.84 | 22410 |
| 1731368400 | 0.84 | 0.072 | 9.38 | 0.7801 | 0.85 | 0.78 | 28708 |
| 1731109200 | 0.768 | 0.0148 | 1.96 | 0.76 | 0.768 | 0.715 | 24279 |
| 1731022800 | 0.7532 | -0.0438 | -5.50 | 0.759 | 0.77 | 0.7127 | 24690 |
| 1730936400 | 0.797 | 0.0542 | 7.30 | 0.767 | 0.85 | 0.71 | 35847 |
| 1730850000 | 0.7428 | -0.0271 | -3.52 | 0.76 | 0.76 | 0.7332 | 8353 |
| 1730763600 | 0.7699 | 0.0114001 | 1.50 | 0.72 | 0.77 | 0.72 | 26131 |
| 1730500800 | 0.7584999 | 0.0303999 | 4.18 | 0.7668 | 0.7864 | 0.6822 | 35607 |
| 1730414400 | 0.7281 | -0.0021 | -0.29 | 0.72 | 0.759 | 0.6801 | 24560 |
| 1730328000 | 0.7302 | -0.0699 | -8.74 | 0.8 | 0.8297989 | 0.71 | 13174 |
| 1730241600 | 0.8001 | -0.1499 | -15.78 | 0.96 | 0.96 | 0.78 | 67186 |
| 1730155200 | 0.95 | 0.0155 | 1.66 | 0.9397 | 0.95 | 0.890121 | 47943 |
| 1729896000 | 0.9345 | 0.1345 | 16.81 | 0.78 | 0.9345 | 0.78 | 104683 |
| 1729809600 | 0.8 | -0.13 | -13.98 | 0.8799 | 0.8799 | 0.650201 | 79584 |
| 1729723200 | 0.93 | 0.22005 | 31.00 | 0.775 | 0.9749 | 0.7536 | 368980 |
| 1729636800 | 0.70995 | 0.06095 | 9.39 | 0.62 | 0.75 | 0.6042 | 101221 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
