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 | -6.75 | -7.25572396001 | 93.03 | 93.87 | 84.31 | 945437 | 86.98407049 | CS |
| 4 | -7.05 | -7.55384120861 | 93.33 | 94.29 | 84.31 | 901182 | 89.37500045 | CS |
| 12 | -13.38 | -13.4256472005 | 99.66 | 108.09 | 84.31 | 862482 | 95.59099148 | CS |
| 26 | -13.03 | -13.1205316685 | 99.31 | 117.28 | 84.31 | 836489 | 99.22266373 | CS |
| 52 | -18.99 | -18.0393274437 | 105.27 | 117.28 | 84.31 | 784467 | 101.65007886 | CS |
| 156 | -0.22 | -0.254335260116 | 86.5 | 125.84 | 78.845 | 644534 | 102.46086903 | CS |
| 260 | -23.46 | -21.3778020776 | 109.74 | 125.84 | 63.53 | 565169 | 98.94867385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 86.28 | 1.58 | 1.87 | 84.91 | 86.41 | 83.89 | 728241 |
| 1783636800 | 84.7 | -1.21 | -1.41 | 85.58 | 85.985 | 84.31 | 958569 |
| 1783550400 | 85.91 | -2.86 | -3.22 | 88.8 | 88.9 | 85.46 | 916669 |
| 1783464000 | 88.77 | 0.27 | 0.31 | 88.78 | 91.7 | 88.26 | 1051376 |
| 1783377600 | 88.5 | -4.28 | -4.61 | 93.03 | 93.87 | 88.47 | 855134 |
| 1783032000 | 92.78 | 1.84 | 2.02 | 91.88 | 93.43 | 91.075 | 1418649 |
| 1782945600 | 90.94 | 2.68 | 3.04 | 87.75 | 91.78 | 87.75 | 809660 |
| 1782859200 | 88.26 | -1.47 | -1.64 | 88.79 | 89.665 | 87.6975 | 723935 |
| 1782772800 | 89.73 | 0.32 | 0.36 | 89.69 | 90.767 | 88.51 | 833081 |
| 1782513600 | 89.41 | 0.15 | 0.17 | 89.8 | 91 | 88.05 | 1248471 |
| 1782427200 | 89.26 | -1.58 | -1.74 | 90.66 | 91.485 | 88.24 | 953312 |
| 1782340800 | 90.84 | 1.91 | 2.15 | 90.08 | 92.06 | 89.48 | 890096 |
| 1782254400 | 88.93 | 2.25 | 2.60 | 87.97 | 89.17 | 87.48 | 791013 |
| 1782168000 | 86.68 | -1.73 | -1.96 | 88.25 | 88.95 | 86.37 | 736074 |
| 1781822400 | 88.41 | -0.55 | -0.62 | 88.96 | 89.65 | 87.8 | 1154704 |
| 1781736000 | 88.96 | -3.41 | -3.69 | 91.6 | 92.21 | 88.63 | 1013835 |
| 1781649600 | 92.37 | 0.01 | 0.01 | 92.32 | 92.95 | 91.565 | 590328 |
| 1781563200 | 92.36 | -0.78 | -0.84 | 92.74 | 94.29 | 92.17 | 621951 |
| 1781304000 | 93.14 | -0.03 | -0.03 | 93.33 | 93.95 | 92.39 | 654413 |
| 1781217600 | 93.17 | -0.36 | -0.38 | 93.37 | 94.08 | 92.3 | 901499 |
| 1781131200 | 93.53 | 2.02 | 2.21 | 91.89 | 94.3302 | 90.45 | 886714 |
| 1781044800 | 91.51 | 1.46 | 1.62 | 90.32 | 92.295 | 89.8639 | 586221 |
| 1780958400 | 90.05 | -0.38 | -0.42 | 89.52 | 91.22 | 88.2 | 710442 |
| 1780699200 | 90.43 | 1.71 | 1.93 | 89.33 | 91.77 | 88.93 | 648326 |
| 1780612800 | 88.72 | -2.28 | -2.51 | 92.01 | 92.27 | 86.85 | 1099215 |
| 1780526400 | 91 | 0.38 | 0.42 | 90.78 | 92.1 | 90.4501 | 737066 |
| 1780440000 | 90.62 | 1.49 | 1.67 | 89.28 | 91.26 | 89.075 | 1001554 |
| 1780353600 | 89.13 | -2.71 | -2.95 | 90.93 | 91.77 | 87.87 | 1491611 |
| 1780094400 | 91.84 | -4.53 | -4.70 | 95.99 | 96.515 | 91.7 | 1414546 |
| 1780008000 | 96.37 | -0.38 | -0.39 | 96.64 | 97.5555 | 95.16 | 569971 |
| 1779921600 | 96.75 | 0.88 | 0.92 | 96.34 | 97.5 | 95.92 | 556730 |
| 1779835200 | 95.87 | -1.3 | -1.34 | 97.02 | 98.19 | 94.57 | 839985 |
| 1779489600 | 97.17 | -0.1 | -0.10 | 97.38 | 98.46 | 96.14 | 518211 |
| 1779403200 | 97.27 | -0.24 | -0.25 | 96.57 | 97.29 | 94.32 | 757337 |
| 1779316800 | 97.51 | -0.18 | -0.18 | 97.82 | 98.285 | 95.87 | 897562 |
| 1779230400 | 97.69 | -1.92 | -1.93 | 100.55 | 101.68 | 97.57 | 1177574 |
| 1779144000 | 99.61 | -1.46 | -1.44 | 100.99 | 102.12 | 99.56 | 816666 |
| 1778884800 | 101.07 | -1.71 | -1.66 | 103.38 | 104.265 | 100.98 | 600081 |
| 1778798400 | 102.78 | -1.53 | -1.47 | 104.35 | 105.52 | 102.5 | 641625 |
| 1778712000 | 104.31 | 1.56 | 1.52 | 102.16 | 105.18 | 102.16 | 967395 |
| 1778625600 | 102.75 | 2.22 | 2.21 | 101.28 | 105.1 | 101.11 | 1202555 |
| 1778539200 | 100.53 | -1.52 | -1.49 | 102.66 | 103.71 | 100.5 | 959312 |
| 1778280000 | 102.05 | -0.94 | -0.91 | 96.46 | 103.51 | 96.29 | 1632445 |
| 1778193600 | 102.99 | -0.75 | -0.72 | 102.68 | 104.05 | 102.1 | 953095 |
| 1778107200 | 103.74 | 0.03 | 0.03 | 105.19 | 105.71 | 102.73 | 1028638 |
| 1778020800 | 103.71 | -0.13 | -0.13 | 103.59 | 104.035 | 101.21 | 812704 |
| 1777934400 | 103.84 | 0.44 | 0.43 | 103.1 | 104.98 | 102.95 | 751344 |
| 1777675200 | 103.4 | -1.35 | -1.29 | 105.25 | 105.96 | 102.1 | 604314 |
| 1777588800 | 104.75 | 2.7 | 2.65 | 101.81 | 104.835 | 101.81 | 597024 |
| 1777502400 | 102.05 | -1.06 | -1.03 | 102.75 | 103.15 | 101.39 | 628716 |
| 1777416000 | 103.11 | -0.7 | -0.67 | 105.23 | 105.29 | 102.69 | 779014 |
| 1777329600 | 103.81 | 0.16 | 0.15 | 105.66 | 106.28 | 103.58 | 513519 |
| 1777070400 | 103.65 | -0.99 | -0.95 | 104.58 | 105.89 | 102.81 | 739425 |
| 1776984000 | 104.64 | 0.41 | 0.39 | 104.89 | 105.43 | 103.95 | 559789 |
| 1776897600 | 104.23 | -2.7 | -2.53 | 107.29 | 107.4028 | 103.625 | 957218 |
| 1776811200 | 106.93 | 2.87 | 2.76 | 104.1 | 108.09 | 103.85 | 1195727 |
| 1776724800 | 104.06 | 2.47 | 2.43 | 101.3 | 104.06 | 100.99 | 657301 |
| 1776465600 | 101.59 | 2.04 | 2.05 | 99.66 | 101.82 | 99.265 | 545834 |
| 1776379200 | 99.55 | 0.16 | 0.16 | 99.2 | 101.75 | 99.08 | 544846 |
| 1776292800 | 99.39 | -1.2 | -1.19 | 100.59 | 100.59 | 99.17 | 654940 |
| 1776206400 | 100.59 | 0.73 | 0.73 | 100.65 | 101.3875 | 98.82 | 535511 |
| 1776120000 | 99.86 | -1.16 | -1.15 | 100.73 | 100.73 | 98.16 | 637777 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
