Premium
Post Holdings Inc (POST)
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 | 0.185 | 0.16964695094 | 109.05 | 111.26 | 108.475 | 429750 | 109.43552496 | CS |
| 4 | -6.655 | -5.74251445336 | 115.89 | 116.165 | 108.475 | 431649 | 110.78662363 | CS |
| 12 | -5.415 | -4.72307021369 | 114.65 | 118.96 | 108.475 | 428903 | 113.71765764 | CS |
| 26 | 2.515 | 2.35663418291 | 106.72 | 118.96 | 99.7 | 444030 | 110.15985239 | CS |
| 52 | 24.125 | 28.345670309 | 85.11 | 118.96 | 82.86 | 548885 | 101.93755368 | CS |
| 156 | 2.005 | 1.86981255246 | 107.23 | 118.96 | 63.53 | 499017 | 93.13416282 | CS |
| 260 | 2.895 | 2.72239984954 | 106.34 | 118.96 | 63.53 | 482672 | 95.0779478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 109.47 | 0.49 | 0.45 | 108.98 | 109.63 | 108.475 | 410677 |
| 1731454800 | 108.98 | -0.54 | -0.49 | 109.97 | 109.97 | 108.78 | 398582 |
| 1731368400 | 109.52 | -1.13 | -1.02 | 111 | 111.26 | 109.275 | 379512 |
| 1731109200 | 110.65 | 1.88 | 1.73 | 109.01 | 110.725 | 109.01 | 411828 |
| 1731022800 | 108.77 | -0.17 | -0.16 | 109.05 | 110.47 | 108.68 | 548151 |
| 1730936400 | 108.94 | -1.81 | -1.63 | 110.5 | 112.03 | 108.6 | 672778 |
| 1730850000 | 110.75 | 1.65 | 1.51 | 108.88 | 110.78 | 108.83 | 317130 |
| 1730763600 | 109.1 | -0.61 | -0.56 | 109.62 | 110.24 | 108.89 | 504771 |
| 1730500800 | 109.71 | 0.5 | 0.46 | 109.8 | 110.6602 | 109.475 | 406736 |
| 1730414400 | 109.21 | -0.22 | -0.20 | 109.56 | 110.63 | 109.16 | 413002 |
| 1730328000 | 109.43 | -0.51 | -0.46 | 109.8 | 110.54 | 109.39 | 504994 |
| 1730241600 | 109.94 | -1.52 | -1.36 | 111.04 | 111.22 | 109.8 | 435669 |
| 1730155200 | 111.46 | 0.25 | 0.22 | 111.88 | 112.685 | 111.41 | 500642 |
| 1729896000 | 111.21 | -0.97 | -0.86 | 112.14 | 112.96 | 111.18 | 299182 |
| 1729809600 | 112.18 | -0.22 | -0.20 | 112.4 | 112.9 | 112.01 | 265711 |
| 1729723200 | 112.4 | 0.12 | 0.11 | 111.93 | 112.58 | 111.637 | 444138 |
| 1729636800 | 112.28 | -0.96 | -0.85 | 112.82 | 113.35 | 112.18 | 436747 |
| 1729550400 | 113.24 | -1.97 | -1.71 | 115.27 | 115.54 | 113.22 | 512853 |
| 1729291200 | 115.21 | -0.72 | -0.62 | 115.96 | 115.96 | 114.54 | 373980 |
| 1729204800 | 115.93 | -0.05 | -0.04 | 115.89 | 116.165 | 114.98 | 395890 |
| 1729118400 | 115.98 | 0.31 | 0.27 | 115.62 | 116.337 | 115.34 | 253491 |
| 1729032000 | 115.67 | 0.6 | 0.52 | 115.28 | 116.87 | 115.28 | 408458 |
| 1728945600 | 115.07 | 1.38 | 1.21 | 113.99 | 115.415 | 113.67 | 314342 |
| 1728686400 | 113.69 | 0.58 | 0.51 | 113.75 | 114.61 | 113.47 | 326043 |
| 1728600000 | 113.11 | 0.03 | 0.03 | 113.42 | 114.04 | 112.61 | 219209 |
| 1728513600 | 113.08 | -0.38 | -0.33 | 113.75 | 114.22 | 112.78 | 276227 |
| 1728427200 | 113.46 | -0.04 | -0.04 | 113.82 | 114 | 112.9321 | 222494 |
| 1728340800 | 113.5 | -0.99 | -0.86 | 114.53 | 114.53 | 113.01 | 434711 |
| 1728081600 | 114.49 | 0.62 | 0.54 | 114.04 | 114.7 | 113.3 | 375214 |
| 1727995200 | 113.87 | -1.11 | -0.97 | 114.9 | 114.9 | 113.45 | 428650 |
| 1727908800 | 114.98 | -1.13 | -0.97 | 115.48 | 115.52 | 114.48 | 328309 |
| 1727822400 | 116.11 | 0.36 | 0.31 | 115.41 | 116.34 | 114.76 | 384983 |
| 1727736000 | 115.75 | -0.35 | -0.30 | 115.88 | 116.115 | 114.75 | 409574 |
| 1727476800 | 116.1 | 0.43 | 0.37 | 115.79 | 116.78 | 115.47 | 414706 |
| 1727390400 | 115.67 | 0.49 | 0.43 | 115.02 | 115.79 | 114.82 | 303458 |
| 1727304000 | 115.18 | 0.98 | 0.86 | 114.71 | 115.3 | 114.38 | 511353 |
| 1727217600 | 114.2 | -0.39 | -0.34 | 114.5 | 115.32 | 113.73 | 356781 |
| 1727131200 | 114.59 | 0.1 | 0.09 | 114.57 | 115.28 | 113.67 | 540225 |
| 1726872000 | 114.49 | 0 | 0.00 | 114.42 | 114.75 | 113.59 | 1288819 |
| 1726785600 | 114.49 | -0.66 | -0.57 | 115.94 | 116.01 | 113.86 | 680407 |
| 1726699200 | 115.15 | 0.5 | 0.44 | 114.08 | 116.19 | 113.89 | 382379 |
| 1726612800 | 114.65 | -0.95 | -0.82 | 115.75 | 116.65 | 114.475 | 364097 |
| 1726526400 | 115.6 | 0.12 | 0.10 | 116.17 | 117.06 | 115.29 | 541478 |
| 1726267200 | 115.48 | 1.06 | 0.93 | 114.41 | 115.53 | 114.41 | 491497 |
| 1726180800 | 114.42 | 0.19 | 0.17 | 114.22 | 114.95 | 113.935 | 465884 |
| 1726094400 | 114.23 | -1.03 | -0.89 | 114.86 | 115.08 | 113.35 | 509907 |
| 1726008000 | 115.26 | -1.27 | -1.09 | 116.55 | 117.27 | 114.99 | 768330 |
| 1725921600 | 116.53 | 0.57 | 0.49 | 115.75 | 116.975 | 115.39 | 371872 |
| 1725662400 | 115.96 | -1.91 | -1.62 | 117.45 | 118.28 | 115.73 | 390223 |
| 1725576000 | 117.87 | -0.36 | -0.30 | 118.75 | 118.96 | 117.2301 | 636389 |
| 1725489600 | 118.23 | 1.31 | 1.12 | 116.53 | 118.31 | 116.53 | 463198 |
| 1725403200 | 116.92 | 1.15 | 0.99 | 115.94 | 117.17 | 115.46 | 309639 |
| 1725057600 | 115.77 | 0.14 | 0.12 | 115.54 | 115.98 | 114.76 | 353118 |
| 1724971200 | 115.63 | -0.4 | -0.34 | 116.33 | 117.17 | 114.82 | 357078 |
| 1724884800 | 116.03 | 0.83 | 0.72 | 115.01 | 116.07 | 114.72 | 404327 |
| 1724798400 | 115.2 | 0.18 | 0.16 | 114.95 | 115.61 | 114.5639 | 361344 |
| 1724712000 | 115.02 | -1.61 | -1.38 | 117 | 117.24 | 114.831 | 428735 |
| 1724452800 | 116.63 | 1.48 | 1.29 | 115.3 | 116.82 | 114.98 | 325692 |
| 1724366400 | 115.15 | 0.5 | 0.44 | 114.65 | 115.22 | 114.02 | 269670 |
| 1724280000 | 114.65 | 0 | 0.00 | 114.85 | 115.32 | 113.84 | 335359 |
| 1724193600 | 114.65 | -0.4 | -0.35 | 114.91 | 115.38 | 114.525 | 513388 |
| 1724107200 | 115.05 | 1.2 | 1.05 | 114 | 115.13 | 113.92 | 439293 |
| 1723848000 | 113.85 | 0.2 | 0.18 | 113.6 | 114.14 | 113.18 | 308336 |
| 1723761600 | 113.65 | -0.58 | -0.51 | 114.78 | 114.78 | 113.393 | 339439 |
| 1723675200 | 114.23 | 1.44 | 1.28 | 113.87 | 115.32 | 113.775 | 418222 |
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
