Premium
Perrigo Company Plc Ireland (PRGO)
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 | 1.08 | 4.49438202247 | 24.03 | 25.49 | 24.01 | 1393252 | 24.36991276 | CS |
| 4 | -0.45 | -1.76056338028 | 25.56 | 26.4126 | 23.14 | 1387869 | 24.73180412 | CS |
| 12 | -0.96 | -3.68239355581 | 26.07 | 28.96 | 23.14 | 1447136 | 26.35983863 | CS |
| 26 | -2.95 | -10.5131860299 | 28.06 | 29.739 | 23.14 | 1414841 | 26.5558711 | CS |
| 52 | -8.34 | -24.932735426 | 33.45 | 33.5 | 23.14 | 1597196 | 27.96563617 | CS |
| 156 | -12.81 | -33.7816455696 | 37.92 | 43.9 | 23.14 | 1447900 | 32.59591247 | CS |
| 260 | -32.92 | -56.7292779597 | 58.03 | 65.1 | 23.14 | 1375306 | 37.53123744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 25.15 | 0.44 | 1.78 | 24.86 | 25.48 | 24.695 | 1280839 |
| 1737762000 | 24.71 | 0.66 | 2.74 | 24.75 | 24.93 | 24.48 | 1085240 |
| 1737675600 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1737589200 | 24.05 | -0.4 | -1.64 | 24.24 | 24.405 | 24.015 | 1542269 |
| 1737502800 | 24.45 | 0.61 | 2.56 | 24.06 | 24.83 | 24.01 | 1565398 |
| 1737157200 | 23.84 | -0.02 | -0.08 | 23.83 | 24.025 | 23.63 | 1003162 |
| 1737070800 | 23.86 | 0.36 | 1.53 | 23.47 | 23.91 | 23.19 | 911271 |
| 1736984400 | 23.5 | -0.01 | -0.04 | 23.92 | 24.13 | 23.47 | 1183446 |
| 1736898000 | 23.51 | -0.83 | -3.41 | 24.09 | 24.31 | 23.14 | 1794269 |
| 1736811600 | 24.34 | -0.04 | -0.16 | 24.35 | 24.49 | 24.075 | 1078720 |
| 1736552400 | 24.38 | -0.67 | -2.67 | 24.96 | 24.99 | 24.37 | 1402170 |
| 1736379600 | 25.05 | 0.1 | 0.40 | 24.95 | 25.09 | 24.35 | 1048061 |
| 1736293200 | 24.95 | -0.37 | -1.46 | 25.44 | 25.82 | 24.72 | 1413143 |
| 1736206800 | 25.32 | -0.63 | -2.43 | 25.7 | 25.89 | 24.12 | 3134977 |
| 1735947600 | 25.95 | -0.05 | -0.19 | 25.99 | 26.32 | 25.83 | 1234491 |
| 1735861200 | 26 | 0.29 | 1.13 | 25.94 | 26.4126 | 25.76 | 1573398 |
| 1735688400 | 25.71 | 0.42 | 1.66 | 25.32 | 25.725 | 25.28 | 1267419 |
| 1735602000 | 25.29 | -0.3 | -1.17 | 25.56 | 25.565 | 24.97 | 1171742 |
| 1735342800 | 25.59 | -0.42 | -1.61 | 25.84 | 26.22 | 25.49 | 1289018 |
| 1735256400 | 26.01 | 0.37 | 1.44 | 25.54 | 26.115 | 25.45 | 1013152 |
| 1735077840 | 25.64 | -0.02 | -0.08 | 25.54 | 25.74 | 25.5 | 499124 |
| 1734997200 | 25.66 | -0.09 | -0.35 | 25.89 | 26 | 25.33 | 1094358 |
| 1734738000 | 25.75 | 0.02 | 0.08 | 25.67 | 26.13 | 25.5501 | 2565607 |
| 1734651600 | 25.73 | 0.29 | 1.14 | 25.53 | 25.91 | 25.16 | 1145761 |
| 1734565200 | 25.44 | -0.97 | -3.67 | 26.35 | 26.71 | 25.43 | 1490037 |
| 1734478800 | 26.41 | -0.28 | -1.05 | 26.64 | 26.88 | 26.36 | 1354057 |
| 1734392400 | 26.69 | -0.76 | -2.77 | 27.45 | 27.5 | 26.635 | 1423841 |
| 1734133200 | 27.45 | -0.14 | -0.51 | 27.53 | 27.72 | 27.155 | 966628 |
| 1734046800 | 27.59 | 0.3 | 1.10 | 27.3 | 27.74 | 27.21 | 1225070 |
| 1733960400 | 27.29 | -0.3 | -1.09 | 27.59 | 27.75 | 27.27 | 876352 |
| 1733874000 | 27.59 | -0.35 | -1.25 | 28.07 | 28.15 | 27.53 | 1058324 |
| 1733787600 | 27.94 | -0.13 | -0.46 | 28.1 | 28.6177 | 27.93 | 1590407 |
| 1733528400 | 28.07 | -0.36 | -1.27 | 28.46 | 28.52 | 27.79 | 1030721 |
| 1733442000 | 28.43 | -0.48 | -1.66 | 28.96 | 28.96 | 28.32 | 1348975 |
| 1733355600 | 28.91 | 0.49 | 1.72 | 28.3 | 28.92 | 28.16 | 1121566 |
| 1733269200 | 28.42 | -0.06 | -0.21 | 28.52 | 28.68 | 28.31 | 1302362 |
| 1733182800 | 28.48 | -0.06 | -0.21 | 28.46 | 28.65 | 28.05 | 1469845 |
| 1732917840 | 28.54 | -0.3 | -1.04 | 28.62 | 28.7046 | 28.35 | 635469 |
| 1732750800 | 28.84 | 0.5 | 1.76 | 28.48 | 28.94 | 28.45 | 1167269 |
| 1732664400 | 28.34 | -0.06 | -0.21 | 28.41 | 28.53 | 27.88 | 1145604 |
| 1732578000 | 28.4 | 0.33 | 1.18 | 28.36 | 28.96 | 28.295 | 2236670 |
| 1732318800 | 28.07 | 0.99 | 3.66 | 27.11 | 28.12 | 26.96 | 1408305 |
| 1732232400 | 27.08 | -0.07 | -0.26 | 27.08 | 27.35 | 26.7 | 1289504 |
| 1732146000 | 27.15 | -0.09 | -0.33 | 27.26 | 27.3 | 26.79 | 1234012 |
| 1732059600 | 27.24 | 0.36 | 1.34 | 26.56 | 27.26 | 26.15 | 1740536 |
| 1731973200 | 26.88 | 0.07 | 0.26 | 26.81 | 27.07 | 26.58 | 1482342 |
| 1731714000 | 26.81 | -0.12 | -0.45 | 27.13 | 27.39 | 26.555 | 1717470 |
| 1731627600 | 26.93 | 0.12 | 0.45 | 26.91 | 27.2 | 26.39 | 1950153 |
| 1731541200 | 26.81 | 0.44 | 1.67 | 26.39 | 26.865 | 26.33 | 2146383 |
| 1731454800 | 26.37 | -0.35 | -1.31 | 26.65 | 26.77 | 26.36 | 1376545 |
| 1731368400 | 26.72 | 0.36 | 1.37 | 26.55 | 26.86 | 26.03 | 1674846 |
| 1731109200 | 26.36 | -0.57 | -2.12 | 26.86 | 26.9146 | 26.2 | 1634318 |
| 1731022800 | 26.93 | -0.38 | -1.39 | 27.45 | 27.72 | 26.84 | 1795553 |
| 1730936400 | 27.31 | 1.96 | 7.73 | 26.35 | 27.39 | 25.5 | 3503474 |
| 1730850000 | 25.35 | -0.06 | -0.24 | 25.32 | 25.54 | 25.01 | 2407610 |
| 1730763600 | 25.41 | -0.68 | -2.61 | 26.07 | 26.18 | 25.31 | 1781338 |
| 1730500800 | 26.09 | 0.46 | 1.79 | 25.82 | 26.2 | 25.6201 | 1452503 |
| 1730414400 | 25.63 | 0.2 | 0.79 | 25.45 | 25.835 | 25.23 | 2034948 |
| 1730328000 | 25.43 | -0.95 | -3.60 | 26.19 | 26.53 | 25.42 | 1858693 |
| 1730241600 | 26.38 | 0.61 | 2.37 | 25.67 | 26.43 | 25.65 | 1170233 |
| 1730155200 | 25.77 | 0.68 | 2.71 | 25.21 | 25.84 | 25.195 | 1631124 |
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
