Premium
Post Holdings Inc (POST)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.97 | -1.69549875204 | 116.19 | 117.03 | 113.46 | 852287 | 114.91418482 | CS |
| 4 | -4.145 | -3.50187977865 | 118.365 | 125.84 | 113.46 | 727278 | 117.38167416 | CS |
| 12 | -1.19 | -1.03110648991 | 115.41 | 125.84 | 103.33 | 570476 | 113.96604211 | CS |
| 26 | 9.87 | 9.45855294681 | 104.35 | 125.84 | 102.13 | 518877 | 112.71311695 | CS |
| 52 | 25.77 | 29.1351045789 | 88.45 | 125.84 | 87.33 | 540447 | 106.62841658 | CS |
| 156 | 7.74 | 7.26897069872 | 106.48 | 125.84 | 63.53 | 511912 | 94.0773777 | CS |
| 260 | 5.97 | 5.51501154734 | 108.25 | 125.84 | 63.53 | 485783 | 95.50813587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 114.54 | -0.31 | -0.27 | 115.02 | 115.11 | 113.91 | 471755 |
| 1734738000 | 114.85 | 0.48 | 0.42 | 114.59 | 117.03 | 114.04 | 1581632 |
| 1734651600 | 114.37 | -0.64 | -0.56 | 114.88 | 116.04 | 113.46 | 657812 |
| 1734565200 | 115.01 | -0.62 | -0.54 | 114.71 | 115.935 | 113.57 | 811605 |
| 1734478800 | 115.63 | -0.77 | -0.66 | 115.91 | 116.58 | 114.33 | 777400 |
| 1734392400 | 116.4 | -0.73 | -0.62 | 118.01 | 119.73 | 116.39 | 1163891 |
| 1734133200 | 117.13 | -2.63 | -2.20 | 119.85 | 125.84 | 114 | 1869111 |
| 1734046800 | 119.76 | 0.94 | 0.79 | 119.35 | 120.15 | 118.66 | 485927 |
| 1733960400 | 118.82 | -0.18 | -0.15 | 119.64 | 119.89 | 117.59 | 544709 |
| 1733874000 | 119 | 2.11 | 1.81 | 117.16 | 120.05 | 116.57 | 633715 |
| 1733787600 | 116.89 | -0.59 | -0.50 | 117 | 118.95 | 116.01 | 669336 |
| 1733528400 | 117.48 | -2.44 | -2.03 | 120 | 120.165 | 117.11 | 539543 |
| 1733442000 | 119.92 | -0.18 | -0.15 | 120 | 120.4566 | 119.69 | 401433 |
| 1733355600 | 120.1 | 0.36 | 0.30 | 118.48 | 120.19 | 117.89 | 568000 |
| 1733269200 | 119.74 | -0.98 | -0.81 | 120.78 | 120.78 | 119.3271 | 539506 |
| 1733182800 | 120.72 | 0.24 | 0.20 | 120.36 | 121.38 | 119.52 | 660084 |
| 1732917840 | 120.48 | 1.13 | 0.95 | 119.18 | 121.07 | 118.93 | 267150 |
| 1732750800 | 119.35 | -0.16 | -0.13 | 119.94 | 120.82 | 119.09 | 521027 |
| 1732664400 | 119.51 | 1.69 | 1.43 | 117.95 | 119.59 | 117.825 | 746499 |
| 1732578000 | 117.82 | 2.02 | 1.74 | 116 | 118.73 | 116 | 810671 |
| 1732318800 | 115.8 | 2.87 | 2.54 | 113.61 | 116.56 | 113.16 | 1189321 |
| 1732232400 | 112.93 | 2.54 | 2.30 | 110.33 | 113.03 | 109.36 | 680887 |
| 1732146000 | 110.39 | 0.08 | 0.07 | 109.86 | 110.86 | 108.86 | 787027 |
| 1732059600 | 110.31 | 1.78 | 1.64 | 108.14 | 110.47 | 107.66 | 662767 |
| 1731973200 | 108.53 | 2.39 | 2.25 | 106.64 | 109.65 | 106.18 | 985012 |
| 1731714000 | 106.14 | -1.64 | -1.52 | 106.9 | 107.59 | 103.33 | 1446507 |
| 1731627600 | 107.78 | -1.69 | -1.54 | 109.66 | 110.165 | 107.71 | 739339 |
| 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 |
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
