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 | 1.58 | 1.41564375952 | 111.61 | 117.42 | 110.4801 | 657959 | 114.75512337 | CS |
| 4 | 6.25 | 5.84439872826 | 106.94 | 117.42 | 103.975 | 604604 | 110.78380232 | CS |
| 12 | -5.8 | -4.87435918985 | 118.99 | 125.84 | 103.975 | 615593 | 112.21728782 | CS |
| 26 | -3.81 | -3.25641025641 | 117 | 125.84 | 103.33 | 547434 | 112.91677381 | CS |
| 52 | 7.39 | 6.98487712665 | 105.8 | 125.84 | 99.62 | 505449 | 109.70953058 | CS |
| 156 | 8.56 | 8.18120997802 | 104.63 | 125.84 | 63.53 | 519235 | 94.27069539 | CS |
| 260 | 10.73 | 10.4723794652 | 102.46 | 125.84 | 63.53 | 486887 | 95.63759689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738021200 | 108.93 | 2.21 | 2.07 | 108.12 | 110.5 | 108.12 | 463353 |
| 1737762000 | 106.72 | 0.52 | 0.49 | 106.74 | 107.55 | 106.44 | 453899 |
| 1737675600 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1737589200 | 106.2 | -1.71 | -1.58 | 107.47 | 107.535 | 106.05 | 1099673 |
| 1737502800 | 107.91 | 0.03 | 0.03 | 108.2875 | 109.36 | 107.79 | 565862 |
| 1737157200 | 107.88 | 0.29 | 0.27 | 107.59 | 108.38 | 107.24 | 530602 |
| 1737070800 | 107.59 | 0.69 | 0.65 | 106.02 | 108.205 | 104.89 | 785905 |
| 1736984400 | 106.9 | -0.6 | -0.56 | 108.2 | 108.86 | 106.885 | 471478 |
| 1736898000 | 107.5 | 0.58 | 0.54 | 107.06 | 107.98 | 106.92 | 355299 |
| 1736811600 | 106.92 | 1.34 | 1.27 | 105.67 | 107.77 | 105.16 | 550020 |
| 1736552400 | 105.58 | -1.99 | -1.85 | 106.475 | 107.53 | 105.39 | 545168 |
| 1736379600 | 107.57 | -0.64 | -0.59 | 108.15 | 108.155 | 107.095 | 530156 |
| 1736293200 | 108.21 | -1.23 | -1.12 | 109.415 | 110.31 | 108.16 | 736102 |
| 1736206800 | 109.44 | -4.02 | -3.54 | 112.43 | 113.51 | 109.41 | 556992 |
| 1735947600 | 113.46 | 0.15 | 0.13 | 113.26 | 113.91 | 112.37 | 398555 |
| 1735861200 | 113.31 | -1.15 | -1.00 | 115.135 | 115.43 | 113.15 | 525305 |
| 1735688400 | 114.46 | 0.95 | 0.84 | 113.35 | 114.98 | 113.12 | 456218 |
| 1735602000 | 113.51 | -0.97 | -0.85 | 114.16 | 114.2 | 112.99 | 355951 |
| 1735342800 | 114.48 | -0.24 | -0.21 | 114.27 | 115.32 | 114.23 | 300837 |
| 1735256400 | 114.72 | 0.5 | 0.44 | 113.77 | 115.48 | 113.77 | 311998 |
| 1735077840 | 114.22 | -0.32 | -0.28 | 114.22 | 114.75 | 113.585 | 305465 |
| 1734997200 | 114.54 | -0.31 | -0.27 | 115.02 | 115.11 | 113.91 | 469696 |
| 1734738000 | 114.85 | 0.48 | 0.42 | 114.82 | 117.03 | 114.42 | 1558691 |
| 1734651600 | 114.37 | -0.64 | -0.56 | 115.535 | 116.04 | 113.46 | 653708 |
| 1734565200 | 115.01 | -0.62 | -0.54 | 114.885 | 115.935 | 113.57 | 804809 |
| 1734478800 | 115.63 | -0.77 | -0.66 | 116.19 | 116.58 | 114.33 | 774533 |
| 1734392400 | 116.4 | -0.73 | -0.62 | 117.54 | 119.73 | 116.39 | 1156315 |
| 1734133200 | 117.13 | -2.63 | -2.20 | 120.39 | 125.84 | 114 | 1866750 |
| 1734046800 | 119.76 | 0.94 | 0.79 | 119.42 | 120.15 | 118.66 | 483693 |
| 1733960400 | 118.82 | -0.18 | -0.15 | 119.65 | 119.89 | 117.59 | 541929 |
| 1733874000 | 119 | 2.11 | 1.81 | 116.61 | 120.05 | 116.61 | 628727 |
| 1733787600 | 116.89 | -0.59 | -0.50 | 117 | 118.95 | 116.79 | 657513 |
| 1733528400 | 117.48 | -2.44 | -2.03 | 119.74 | 120.165 | 117.11 | 533673 |
| 1733442000 | 119.92 | -0.18 | -0.15 | 120 | 120.4566 | 119.69 | 401270 |
| 1733355600 | 120.1 | 0.36 | 0.30 | 118.99 | 120.19 | 117.89 | 564220 |
| 1733269200 | 119.74 | -0.98 | -0.81 | 120.6 | 120.775 | 119.3271 | 536999 |
| 1733182800 | 120.72 | 0.24 | 0.20 | 120.36 | 121.38 | 119.52 | 659945 |
| 1732917840 | 120.48 | 1.13 | 0.95 | 119.29 | 121.07 | 118.93 | 265062 |
| 1732750800 | 119.35 | -0.16 | -0.13 | 119.94 | 120.82 | 119.09 | 518184 |
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
