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 | -2.12 | -2.62181548355 | 80.86 | 82.37 | 78.39 | 316554 | 80.54040976 | CS |
| 4 | 4.07 | 5.45064952457 | 74.67 | 83.1508 | 72.17 | 260476 | 78.86222845 | CS |
| 12 | 18.55 | 30.8190729357 | 60.19 | 83.1508 | 57.67 | 205307 | 72.93599862 | CS |
| 26 | 27.63 | 54.0598708668 | 51.11 | 83.1508 | 50.4337 | 193180 | 65.95121644 | CS |
| 52 | 38.43 | 95.3361448772 | 40.31 | 83.1508 | 38.48 | 187876 | 57.44644339 | CS |
| 156 | 43.79 | 125.293276109 | 34.95 | 83.1508 | 23.01 | 199584 | 41.80570536 | CS |
| 260 | -14.63 | -15.6688443826 | 93.37 | 93.66 | 22.04 | 229516 | 45.35211785 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 78.74 | -2.77 | -3.40 | 80.62 | 81.26 | 78.39 | 172727 |
| 1782859200 | 81.51 | 1.72 | 2.16 | 79.95 | 82.185 | 79.375 | 214120 |
| 1782772800 | 79.79 | -0.9 | -1.12 | 79.88 | 81.295 | 79.4268 | 195945 |
| 1782513600 | 80.69 | -0.53 | -0.65 | 80.56 | 80.79 | 78.63 | 809745 |
| 1782427200 | 81.22 | 1.39 | 1.74 | 80.86 | 82.37 | 80.42 | 190232 |
| 1782340800 | 79.83 | 0.02 | 0.03 | 79.84 | 81.435 | 78.31 | 221028 |
| 1782254400 | 79.81 | -1.87 | -2.29 | 79.87 | 81 | 79.23 | 205916 |
| 1782168000 | 81.68 | 0.62 | 0.76 | 81.5 | 82.15 | 80.53 | 214291 |
| 1781822400 | 81.06 | 1.49 | 1.87 | 81.29 | 82.09 | 79.6001 | 454795 |
| 1781736000 | 79.57 | 0.83 | 1.05 | 79.18 | 80.49 | 77.5812 | 354479 |
| 1781649600 | 78.74 | 0.21 | 0.27 | 79.32 | 83.1508 | 78.66 | 212363 |
| 1781563200 | 78.53 | -0.41 | -0.52 | 80.51 | 81.285 | 78.33 | 185751 |
| 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 |
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.
