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 | -0.235 | -2.32443125618 | 10.11 | 10.22 | 9.395 | 6753271 | 9.84043478 | CS |
| 4 | -1.085 | -9.8996350365 | 10.96 | 11.95 | 9.395 | 4408690 | 10.42912959 | CS |
| 12 | -0.845 | -7.88246268657 | 10.72 | 12.58 | 9.395 | 3161457 | 10.87433381 | CS |
| 26 | -3.935 | -28.4938450398 | 13.81 | 15.375 | 9.225 | 3178780 | 11.71812815 | CS |
| 52 | -16.655 | -62.7779871843 | 26.53 | 28.435 | 9.225 | 2860521 | 14.52447382 | CS |
| 156 | -23.305 | -70.2380952381 | 33.18 | 40.28 | 9.225 | 1993555 | 22.04780293 | CS |
| 260 | -36.605 | -78.754302926 | 46.48 | 51.09 | 9.225 | 1762615 | 27.49244177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 9.95 | 0.27 | 2.79 | 9.67 | 10.22 | 9.66 | 22384247 |
| 1782427200 | 9.68 | -0.08 | -0.82 | 9.86 | 10.04 | 9.6 | 2656338 |
| 1782340800 | 9.76 | 0.27 | 2.85 | 9.57 | 9.83 | 9.53 | 2744073 |
| 1782254400 | 9.49 | -0.11 | -1.15 | 9.66 | 9.76 | 9.395 | 3340347 |
| 1782168000 | 9.6 | -0.65 | -6.34 | 10.11 | 10.2 | 9.58 | 2641359 |
| 1781822400 | 10.25 | 0.09 | 0.89 | 10.05 | 10.25 | 9.825 | 5131340 |
| 1781736000 | 10.16 | -0.51 | -4.78 | 10.6 | 10.77 | 10.02 | 3159877 |
| 1781649600 | 10.67 | -0.03 | -0.28 | 10.7 | 10.9 | 10.63 | 2297061 |
| 1781563200 | 10.7 | -0.29 | -2.64 | 11.19 | 11.38 | 10.59 | 2724088 |
| 1781304000 | 10.99 | 0.09 | 0.83 | 11.07 | 11.33 | 10.845 | 3243203 |
| 1781217600 | 10.9 | -0.27 | -2.42 | 11.19 | 11.19 | 10.55 | 3561474 |
| 1781131200 | 11.17 | -0.01 | -0.09 | 11.14 | 11.77 | 10.98 | 5610882 |
| 1781044800 | 11.18 | -0.43 | -3.70 | 11 | 11.58 | 10.885 | 5205573 |
| 1780958400 | 11.61 | 0.78 | 7.20 | 10.9 | 11.95 | 10.85 | 5012085 |
| 1780699200 | 10.83 | 0.16 | 1.50 | 10.67 | 10.865 | 10.62 | 2999254 |
| 1780612800 | 10.67 | 0.21 | 2.01 | 10.65 | 10.87 | 10.36 | 2569179 |
| 1780526400 | 10.46 | 0 | 0.00 | 10.355 | 10.47 | 10.19 | 2338490 |
| 1780440000 | 10.46 | -0.3 | -2.79 | 10.6 | 10.77 | 10.255 | 3503143 |
| 1780353600 | 10.76 | -0.29 | -2.62 | 10.96 | 11.1201 | 10.58 | 2643458 |
| 1780094400 | 11.05 | -0.39 | -3.41 | 11.14 | 11.41 | 11.02 | 2351707 |
| 1780008000 | 11.44 | 0.28 | 2.51 | 11.07 | 11.51 | 10.95 | 2366739 |
| 1779921600 | 11.16 | 0.36 | 3.33 | 10.97 | 11.38 | 10.95 | 3417123 |
| 1779835200 | 10.8 | -0.42 | -3.74 | 11.55 | 11.55 | 10.745 | 3043006 |
| 1779489600 | 11.22 | -0.13 | -1.15 | 11.42 | 11.56 | 11.105 | 2283532 |
| 1779403200 | 11.35 | 0.19 | 1.70 | 11.04 | 11.375 | 10.88 | 2240387 |
| 1779316800 | 11.16 | 0.55 | 5.18 | 10.58 | 11.19 | 10.525 | 2417934 |
| 1779230400 | 10.61 | -0.07 | -0.66 | 10.69 | 10.815 | 10.525 | 2530092 |
| 1779144000 | 10.68 | 0.07 | 0.66 | 10.69 | 10.95 | 10.64 | 2275577 |
| 1778884800 | 10.61 | -0.23 | -2.12 | 10.72 | 10.9 | 10.52 | 2436674 |
| 1778798400 | 10.84 | -0.07 | -0.64 | 11.01 | 11.21 | 10.82 | 2845060 |
| 1778712000 | 10.91 | -0.21 | -1.89 | 11.11 | 11.235 | 10.825 | 2265492 |
| 1778625600 | 11.12 | 0.05 | 0.45 | 11.02 | 11.23 | 10.95 | 2947086 |
| 1778539200 | 11.07 | -0.64 | -5.47 | 11.84 | 11.84 | 11.05 | 2628310 |
| 1778280000 | 11.71 | -0.01 | -0.09 | 11.78 | 11.975 | 11.515 | 2450654 |
| 1778193600 | 11.72 | -0.54 | -4.40 | 12.21 | 12.35 | 11.71 | 2693304 |
| 1778107200 | 12.26 | 0.62 | 5.33 | 12.27 | 12.58 | 11.6 | 4414317 |
| 1778020800 | 11.64 | 0.25 | 2.19 | 11.46 | 11.665 | 11.31 | 2470447 |
| 1777934400 | 11.39 | -0.53 | -4.45 | 11.89 | 11.94 | 11.38 | 1735270 |
| 1777675200 | 11.92 | 0.08 | 0.68 | 11.96 | 12.01 | 11.73 | 1728481 |
| 1777588800 | 11.84 | 0.55 | 4.87 | 11.38 | 11.99 | 11.3201 | 2389156 |
| 1777502400 | 11.29 | -0.22 | -1.91 | 11.51 | 11.62 | 11.26 | 1752833 |
| 1777416000 | 11.51 | 0.02 | 0.17 | 11.54 | 11.7 | 11.38 | 1734209 |
| 1777329600 | 11.49 | -0.33 | -2.79 | 11.8 | 12.05 | 11.475 | 2828117 |
| 1777070400 | 11.82 | 0.13 | 1.11 | 11.77 | 11.875 | 11.6301 | 2060915 |
| 1776984000 | 11.69 | -0.13 | -1.10 | 11.84 | 12 | 11.46 | 2111076 |
| 1776897600 | 11.82 | 0.09 | 0.77 | 11.82 | 12.05 | 11.65 | 2098526 |
| 1776811200 | 11.73 | -0.31 | -2.57 | 12.04 | 12.13 | 11.6415 | 2107289 |
| 1776724800 | 12.04 | 0.24 | 2.03 | 11.67 | 12.125 | 11.669 | 1876931 |
| 1776465600 | 11.8 | 0.38 | 3.33 | 11.64 | 11.885 | 11.575 | 1879112 |
| 1776379200 | 11.42 | 0.01 | 0.09 | 11.43 | 11.55 | 11.28 | 1536624 |
| 1776292800 | 11.41 | -0.06 | -0.52 | 11.52 | 11.57 | 11.26 | 2055531 |
| 1776206400 | 11.47 | 0.16 | 1.41 | 11.35 | 11.63 | 11.22 | 2171099 |
| 1776120000 | 11.31 | 0.45 | 4.14 | 10.61 | 11.33 | 10.4001 | 3063321 |
| 1775860800 | 10.86 | 0.26 | 2.45 | 10.71 | 10.98 | 10.66 | 1936613 |
| 1775774400 | 10.6 | -0.23 | -2.12 | 10.7 | 10.79 | 10.46 | 2189438 |
| 1775688000 | 10.83 | 0.27 | 2.56 | 10.99 | 11.09 | 10.66 | 3334094 |
| 1775601600 | 10.56 | -0.03 | -0.28 | 10.65 | 11.38 | 10.5 | 6958241 |
| 1775515200 | 10.59 | -0.26 | -2.40 | 10.72 | 10.88 | 10.51 | 3957110 |
| 1775169600 | 10.85 | -0.15 | -1.36 | 10.86 | 11.32 | 10.72 | 2630459 |
| 1775083200 | 11 | 0.26 | 2.42 | 10.8 | 11.25 | 10.65 | 5887354 |
| 1774996800 | 10.74 | 1.02 | 10.49 | 9.8699999 | 10.8 | 9.825 | 4902290 |
| 1774910400 | 9.72 | 0.19 | 1.99 | 9.6199999 | 9.825 | 9.41 | 3049488 |
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.
