Premium
Proto Labs Inc (PRLB)
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 | 4.98 | 6.73336938886 | 73.96 | 79.01 | 72.17 | 236377 | 75.30133238 | CS |
| 4 | 7.69 | 10.7929824561 | 71.25 | 79.01 | 68.0675 | 207800 | 74.00652559 | CS |
| 12 | 22.05 | 38.7590086131 | 56.89 | 79.01 | 54.87 | 179533 | 67.33177608 | CS |
| 26 | 25.43 | 47.523827322 | 53.51 | 79.01 | 50.4337 | 180758 | 62.42095711 | CS |
| 52 | 39.87 | 102.047606859 | 39.07 | 79.01 | 37.4 | 184118 | 54.67653515 | CS |
| 156 | 43.78 | 124.516496018 | 35.16 | 79.01 | 23.01 | 198531 | 40.73302999 | CS |
| 260 | -8.8 | -10.0296330066 | 87.74 | 98.26 | 22.04 | 231774 | 45.88930193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 78.94 | 0.98 | 1.26 | 78.2 | 79.48 | 77.11 | 178925 |
| 1781217600 | 77.96 | 4.18 | 5.67 | 75.09 | 78 | 73.19 | 233193 |
| 1781131200 | 73.78 | -1.7 | -2.25 | 75 | 76.415 | 73.77 | 254861 |
| 1781044800 | 75.48 | -0.66 | -0.87 | 77.16 | 78.675 | 72.9 | 217379 |
| 1780958400 | 76.14 | 3.5 | 4.82 | 73.65 | 76.355 | 73.49 | 284829 |
| 1780699200 | 72.64 | -2.16 | -2.89 | 73.96 | 75.47 | 72.17 | 191622 |
| 1780612800 | 74.8 | 0.13 | 0.17 | 74.67 | 75.495 | 73.51 | 156852 |
| 1780526400 | 74.67 | -3.58 | -4.58 | 77.9 | 78.52 | 74 | 244382 |
| 1780440000 | 78.25 | 2.41 | 3.18 | 76.14 | 78.41 | 76.13 | 179559 |
| 1780353600 | 75.84 | 0.08 | 0.11 | 74.68 | 76.295 | 73.81 | 180364 |
| 1780094400 | 75.76 | 1.03 | 1.38 | 74.99 | 76.3985 | 74.48 | 227382 |
| 1780008000 | 74.73 | 0.34 | 0.46 | 72.63 | 75.565 | 72.325 | 217444 |
| 1779921600 | 74.39 | 0.45 | 0.61 | 74.41 | 74.75 | 73.53 | 128063 |
| 1779835200 | 73.94 | 2.58 | 3.62 | 71.93 | 74.98 | 71.93 | 208402 |
| 1779489600 | 71.36 | 1.61 | 2.31 | 70.23 | 71.83 | 70.23 | 208378 |
| 1779403200 | 69.75 | -1.38 | -1.94 | 70.46 | 70.8499 | 68.0675 | 192922 |
| 1779316800 | 71.13 | 0.97 | 1.38 | 70.98 | 72.64 | 70.45 | 203868 |
| 1779230400 | 70.16 | -2.08 | -2.88 | 71.26 | 71.635 | 69.37 | 185863 |
| 1779144000 | 72.24 | 0.23 | 0.32 | 72.27 | 73 | 71.42 | 162407 |
| 1778884800 | 72.01 | -0.56 | -0.77 | 71.25 | 72.73 | 69.87 | 270428 |
| 1778798400 | 72.57 | 0.72 | 1.00 | 72.49 | 73.11 | 71.14 | 157401 |
| 1778712000 | 71.85 | 0.83 | 1.17 | 71.18 | 72.53 | 70.37 | 210713 |
| 1778625600 | 71.02 | 0.07 | 0.10 | 70.12 | 71.545 | 67.06 | 231761 |
| 1778539200 | 70.95 | 1.65 | 2.38 | 69.19 | 71.365 | 68.05 | 228022 |
| 1778280000 | 69.3 | 1.13 | 1.66 | 68.51 | 69.4199 | 67.58 | 141705 |
| 1778193600 | 68.17 | -0.72 | -1.05 | 69.7 | 70 | 67.33 | 169531 |
| 1778107200 | 68.89 | 1.2 | 1.77 | 69 | 69.18 | 67.069999 | 170049 |
| 1778020800 | 67.69 | 3.35 | 5.21 | 64.94 | 68.49 | 64.39 | 209888 |
| 1777934400 | 64.34 | -0.83 | -1.27 | 65.25 | 67.9699 | 63.6732 | 222282 |
| 1777675200 | 65.17 | 0.36 | 0.56 | 66.76 | 66.76 | 57.67 | 443411 |
| 1777588800 | 64.81 | 2.55 | 4.10 | 61.99 | 65.17 | 61.99 | 144854 |
| 1777502400 | 62.26 | -1.42 | -2.23 | 63.53 | 63.53 | 61.78 | 153215 |
| 1777416000 | 63.68 | -0.11 | -0.17 | 63.78 | 63.98 | 62.72 | 100169 |
| 1777329600 | 63.79 | -0.83 | -1.28 | 64.629999 | 65.18 | 63.5 | 185556 |
| 1777070400 | 64.62 | 0.7 | 1.10 | 63.86 | 64.875 | 63.1101 | 153084 |
| 1776984000 | 63.92 | -0.06 | -0.09 | 64.18 | 65.3 | 63.33 | 111637 |
| 1776897600 | 63.98 | 0.19 | 0.30 | 64.599999 | 64.7 | 63.0552 | 101936 |
| 1776811200 | 63.79 | -0.71 | -1.10 | 64.43 | 65.599999 | 63.66 | 150622 |
| 1776724800 | 64.5 | -0.01 | -0.02 | 64.26 | 64.53 | 63.7 | 92989 |
| 1776465600 | 64.51 | 2.45 | 3.95 | 63.52 | 65.56 | 62.45105 | 142549 |
| 1776379200 | 62.06 | -1.18 | -1.87 | 62.92 | 63.79 | 61.49 | 163462 |
| 1776292800 | 63.24 | 1.33 | 2.15 | 61.64 | 63.41 | 60.95 | 195356 |
| 1776206400 | 61.91 | -0.91 | -1.45 | 63.16 | 63.43 | 61.81 | 163439 |
| 1776120000 | 62.82 | 1.42 | 2.31 | 60.95 | 62.86 | 60.885 | 107286 |
| 1775860800 | 61.4 | -0.18 | -0.29 | 61.9 | 62.01 | 60.95 | 75077 |
| 1775774400 | 61.58 | 1.07 | 1.77 | 60.19 | 62.11 | 59.92 | 123269 |
| 1775688000 | 60.51 | 2.98 | 5.18 | 60.22 | 61.99 | 60.22 | 267056 |
| 1775601600 | 57.53 | -0.14 | -0.24 | 57.33 | 57.95 | 56.7051 | 144803 |
| 1775515200 | 57.67 | -0.1 | -0.17 | 58.27 | 58.3499 | 56.9401 | 88005 |
| 1775169600 | 57.77 | -0.36 | -0.62 | 56.48 | 58.64 | 55.32 | 141472 |
| 1775083200 | 58.13 | 1.11 | 1.95 | 57.71 | 59.03 | 57.71 | 116347 |
| 1774996800 | 57.02 | 1.64 | 2.96 | 56.2 | 57.1999 | 55.48 | 100079 |
| 1774910400 | 55.38 | -0.66 | -1.18 | 56.81 | 56.81 | 54.87 | 214180 |
| 1774651200 | 56.04 | -2.07 | -3.56 | 57.35 | 58.01 | 55.245 | 131066 |
| 1774564800 | 58.11 | -1.71 | -2.86 | 58.79 | 59.46 | 57.53 | 151631 |
| 1774478400 | 59.82 | 0.21 | 0.35 | 60.39 | 60.41 | 59.16 | 123732 |
| 1774392000 | 59.61 | 1.58 | 2.72 | 57.27 | 60.26 | 57.13 | 159900 |
| 1774305600 | 58.03 | 2.28 | 4.09 | 57.49 | 58.99 | 57.37 | 182383 |
| 1774046400 | 55.75 | -0.9 | -1.59 | 56.89 | 57.48 | 55.12 | 294777 |
| 1773960000 | 56.65 | 0.37 | 0.66 | 55.26 | 57.01 | 55.06 | 136965 |
| 1773873600 | 56.28 | -0.44 | -0.78 | 56.47 | 57.72 | 56.15 | 182597 |
| 1773787200 | 56.72 | 1.51 | 2.74 | 55.55 | 56.76 | 55.33 | 160552 |
| 1773700800 | 55.21 | 0.86 | 1.58 | 55.42 | 55.72 | 54.575 | 137894 |
| 1773441600 | 54.35 | -0.88 | -1.59 | 56.415 | 56.415 | 53.53 | 205059 |
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.
