Premium
Post Holdings Inc (POST)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.67 | -2.31329059089 | 115.42 | 117.14 | 112.75 | 505942 | 114.92321326 | CS |
| 4 | -2.94 | -2.54127409456 | 115.69 | 119.85 | 110 | 687516 | 115.9914422 | CS |
| 12 | 5.47 | 5.09880686055 | 107.28 | 119.85 | 103.975 | 662149 | 113.53772911 | CS |
| 26 | 0.61 | 0.543962903513 | 112.14 | 125.84 | 103.33 | 630462 | 113.00518346 | CS |
| 52 | 6.545 | 6.16261004661 | 106.205 | 125.84 | 99.7 | 545880 | 111.46146496 | CS |
| 156 | 36.59 | 48.043592437 | 76.16 | 125.84 | 72.28 | 522125 | 96.81859766 | CS |
| 260 | 20.13 | 21.7339667458 | 92.62 | 125.84 | 63.53 | 486237 | 96.86642801 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 112.82 | -1.37 | -1.20 | 114.55 | 114.605 | 111.8322 | 326672 |
| 1745534400 | 114.19 | -1.33 | -1.15 | 114.8 | 115.6 | 113.685 | 361464 |
| 1745448000 | 115.52 | 0.03 | 0.03 | 115.5 | 117.14 | 115.01 | 642539 |
| 1745361600 | 115.49 | 1.52 | 1.33 | 114.21 | 115.88 | 114.21 | 561596 |
| 1745275200 | 113.97 | -1.08 | -0.94 | 115.42 | 115.75 | 113.2 | 458170 |
| 1744929600 | 115.05 | 0.23 | 0.20 | 114.21 | 116 | 114.21 | 477291 |
| 1744843200 | 114.82 | -2.28 | -1.95 | 117.78 | 118.4575 | 114.215 | 391425 |
| 1744756800 | 117.1 | -1.36 | -1.15 | 118.72 | 118.93 | 116.665 | 473501 |
| 1744670400 | 118.46 | 1.53 | 1.31 | 117 | 118.8 | 116.682 | 619206 |
| 1744411200 | 116.93 | 1.35 | 1.17 | 116.36 | 117.83 | 114.92 | 694083 |
| 1744324800 | 115.58 | -0.47 | -0.40 | 116.05 | 117.71 | 113.52 | 890063 |
| 1744238400 | 116.05 | 4.14 | 3.70 | 110.75 | 116.75 | 110 | 1103448 |
| 1744152000 | 111.91 | -2.28 | -2.00 | 115.6 | 116.03 | 110.97 | 659784 |
| 1744065600 | 114.19 | -3.33 | -2.83 | 113.88 | 117.195 | 112.51 | 969909 |
| 1743806400 | 117.52 | -0.53 | -0.45 | 116.8 | 118.85 | 115.86 | 2036888 |
| 1743720000 | 118.05 | 2.3 | 1.99 | 117.75 | 119.85 | 117.19 | 887418 |
| 1743633600 | 115.75 | -1.38 | -1.18 | 117.13 | 117.18 | 114.8 | 448399 |
| 1743547200 | 117.13 | 0.77 | 0.66 | 116.9 | 117.16 | 115.26 | 431154 |
| 1743460800 | 116.36 | 1.26 | 1.09 | 115.47 | 116.74 | 115.1 | 504945 |
| 1743201600 | 115.1 | -0.59 | -0.51 | 115.69 | 115.96 | 114.945 | 451515 |
| 1743115200 | 115.69 | 2.24 | 1.97 | 114.05 | 115.96 | 113.01 | 564121 |
| 1743028800 | 113.45 | 2.16 | 1.94 | 111.12 | 113.51 | 111.01 | 702978 |
| 1742942400 | 111.29 | -0.2 | -0.18 | 111.43 | 112.83 | 110.45 | 636441 |
| 1742856000 | 111.49 | -0.04 | -0.04 | 111.77 | 112.22 | 110.565 | 508753 |
| 1742596800 | 111.53 | -0.4 | -0.36 | 111.97 | 114.04 | 111.25 | 1030718 |
| 1742510400 | 111.93 | -0.52 | -0.46 | 112.56 | 114.09 | 111.65 | 726034 |
| 1742424000 | 112.45 | 0.18 | 0.16 | 111.75 | 112.615 | 110.25 | 580342 |
| 1742337600 | 112.27 | -1.68 | -1.47 | 113.31 | 114.0875 | 112.13 | 320210 |
| 1742251200 | 113.95 | 1.77 | 1.58 | 111.09 | 114.075 | 111.09 | 507873 |
| 1741992000 | 112.18 | 0.51 | 0.46 | 111.03 | 112.66 | 110.73 | 446543 |
| 1741905600 | 111.67 | -0.31 | -0.28 | 112.29 | 113.59 | 111.005 | 501754 |
| 1741819200 | 111.98 | -2.67 | -2.33 | 113.56 | 114.34 | 111.35 | 911289 |
| 1741732800 | 114.65 | -0.2 | -0.17 | 114.16 | 116.04 | 113.26 | 1039839 |
| 1741646400 | 114.85 | -2.07 | -1.77 | 117 | 119.17 | 114.54 | 704296 |
| 1741390800 | 116.92 | 2.55 | 2.23 | 114.28 | 117.7471 | 113.855 | 770983 |
| 1741304400 | 114.37 | 0.64 | 0.56 | 113.72 | 114.8 | 113 | 559719 |
| 1741218000 | 113.73 | 1.06 | 0.94 | 112.95 | 114.52 | 111.85 | 558750 |
| 1741131600 | 112.67 | -1.73 | -1.51 | 114.74 | 115.59 | 112.64 | 563899 |
| 1741045200 | 114.4 | 0.89 | 0.78 | 113.78 | 114.96 | 113.09 | 558337 |
| 1740786000 | 113.51 | 1.14 | 1.01 | 113.29 | 113.84 | 111.98 | 808567 |
| 1740699600 | 112.37 | -0.82 | -0.72 | 112.45 | 113.35 | 111.835 | 554839 |
| 1740613200 | 113.19 | -2.2 | -1.91 | 115.5 | 115.535 | 112.86 | 868683 |
| 1740526800 | 115.39 | 0.42 | 0.37 | 115.33 | 116.75 | 114.59 | 646629 |
| 1740440400 | 114.97 | -0.69 | -0.60 | 115.28 | 117.42 | 114.79 | 794314 |
| 1740181200 | 115.66 | 0.89 | 0.78 | 114.98 | 116.44 | 114.21 | 550397 |
| 1740094800 | 114.77 | 1.36 | 1.20 | 112.97 | 114.87 | 112.3 | 490687 |
| 1740008400 | 113.41 | 1.93 | 1.73 | 111.61 | 113.9 | 110.4801 | 807770 |
| 1739922000 | 111.48 | 0.01 | 0.01 | 110.57 | 112.31 | 110.22 | 515066 |
| 1739576400 | 111.47 | -1.52 | -1.35 | 113.06 | 113.6399 | 111.39 | 462122 |
| 1739490000 | 112.99 | 1.29 | 1.15 | 111.95 | 113.29 | 111.11 | 530547 |
| 1739403600 | 111.7 | 0.61 | 0.55 | 109.51 | 112.2 | 109.465 | 630220 |
| 1739317200 | 111.09 | 1.28 | 1.17 | 109.68 | 111.54 | 109.5 | 567370 |
| 1739230800 | 109.81 | -2.74 | -2.43 | 111.39 | 111.84 | 108.65 | 851462 |
| 1738971600 | 112.55 | 6.69 | 6.32 | 110.75 | 114.17 | 108.49 | 1258529 |
| 1738885200 | 105.86 | 1.05 | 1.00 | 106.16 | 106.95 | 104.87 | 839683 |
| 1738798800 | 104.81 | 0.24 | 0.23 | 104.92 | 105.69 | 104.43 | 536623 |
| 1738712400 | 104.57 | -1.28 | -1.21 | 105.46 | 105.68 | 103.975 | 511717 |
| 1738626000 | 105.85 | -0.31 | -0.29 | 105.8 | 106.36 | 104.12 | 603157 |
| 1738366800 | 106.16 | -1.59 | -1.48 | 107.28 | 107.635 | 105.78 | 320594 |
| 1738280400 | 107.75 | 1.2 | 1.13 | 107.19 | 108.175 | 106.955 | 281674 |
| 1738194000 | 106.55 | -0.44 | -0.41 | 106.94 | 107.85 | 106.35 | 288920 |
| 1738107600 | 106.99 | -1.94 | -1.78 | 109.27 | 109.93 | 106.9 | 360200 |
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
