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 | -0.085 | -22.6666666667 | 0.375 | 0.4975 | 0.26 | 219099 | 0.33817176 | CS |
| 4 | -0.13 | -30.9523809524 | 0.42 | 0.4975 | 0.26 | 85417 | 0.36186234 | CS |
| 12 | -0.52 | -64.1975308642 | 0.81 | 0.93 | 0.26 | 130518 | 0.45731813 | CS |
| 26 | -1.96 | -87.1111111111 | 2.25 | 2.35 | 0.26 | 87027 | 0.61757972 | CS |
| 52 | -2.85 | -90.7643312102 | 3.14 | 4.26 | 0.26 | 77401 | 1.77509583 | CS |
| 156 | -11.35 | -97.5085910653 | 11.64 | 16 | 0.26 | 87168 | 2.53853684 | CS |
| 260 | -11.35 | -97.5085910653 | 11.64 | 16 | 0.26 | 87168 | 2.53853684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 0.29 | -0.0295 | -9.23 | 0.415 | 0.415 | 0.26 | 132541 |
| 1740181200 | 0.3195 | 0.0095 | 3.06 | 0.34 | 0.3595999 | 0.31 | 177527 |
| 1740094800 | 0.31 | -0.15 | -32.61 | 0.43 | 0.43 | 0.3093 | 562151 |
| 1740008400 | 0.46 | 0.094 | 25.68 | 0.366 | 0.4975 | 0.366 | 205562 |
| 1739922000 | 0.366 | -0.0096 | -2.56 | 0.375 | 0.399 | 0.361 | 17716 |
| 1739576400 | 0.3756 | -0.0069 | -1.80 | 0.355 | 0.385 | 0.355 | 78717 |
| 1739490000 | 0.3825 | 0.0156 | 4.25 | 0.37 | 0.4 | 0.355 | 49278 |
| 1739403600 | 0.3669 | -0.0231 | -5.92 | 0.42 | 0.42 | 0.3629 | 44952 |
| 1739317200 | 0.39 | -0.0199 | -4.85 | 0.39 | 0.436 | 0.39 | 29631 |
| 1739230800 | 0.4099 | -0.0126 | -2.98 | 0.449 | 0.449 | 0.3967 | 56460 |
| 1738971600 | 0.4225 | -0.0065 | -1.52 | 0.39 | 0.4395 | 0.39 | 16209 |
| 1738885200 | 0.429 | 0.0091 | 2.17 | 0.39 | 0.449 | 0.39 | 17725 |
| 1738798800 | 0.4199 | 0.0214 | 5.37 | 0.39 | 0.4199 | 0.39 | 7206 |
| 1738712400 | 0.3985 | -0.031437 | -7.31 | 0.39 | 0.4002 | 0.3834 | 30758 |
| 1738626000 | 0.429937 | -0.040063 | -8.52 | 0.4857 | 0.4857 | 0.3989 | 52503 |
| 1738366800 | 0.47 | 0.017 | 3.75 | 0.43 | 0.472 | 0.4079 | 18292 |
| 1738280400 | 0.453 | -0.007 | -1.52 | 0.46 | 0.4605 | 0.437 | 11323 |
| 1738194000 | 0.46 | 0.015 | 3.37 | 0.46 | 0.46 | 0.4302 | 26793 |
| 1738107600 | 0.445 | 0.009 | 2.06 | 0.42 | 0.459899 | 0.4099999 | 79736 |
| 1738021200 | 0.436 | 0.056 | 14.74 | 0.4499 | 0.45 | 0.3839 | 182474 |
| 1737762000 | 0.38 | -0.034 | -8.21 | 0.4 | 0.42 | 0.38 | 47132 |
| 1737675600 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1737589200 | 0.414 | -0.021 | -4.83 | 0.45 | 0.456 | 0.414 | 93274 |
| 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 |
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
