Premium
Primo Brands Corporation (PRMB)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -4.11670663469 | 25.02 | 25.53 | 23.34 | 3171135 | 24.34656815 | CS |
| 4 | 0.28 | 1.18093631379 | 23.71 | 25.53 | 23.34 | 3220772 | 24.4375863 | CS |
| 12 | 3.57 | 17.4828599412 | 20.42 | 25.53 | 19.17 | 3935542 | 22.92153243 | CS |
| 26 | 6.08 | 33.9475153546 | 17.91 | 25.53 | 17.68 | 4740249 | 20.92289673 | CS |
| 52 | -5.96 | -19.8998330551 | 29.95 | 30.53 | 14.36 | 5625596 | 20.56435152 | CS |
| 156 | -0.93 | -3.73194221509 | 24.92 | 35.845 | 14.36 | 5202927 | 24.2989971 | CS |
| 260 | -0.93 | -3.73194221509 | 24.92 | 35.845 | 14.36 | 5202927 | 24.2989971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 23.99 | 0.35 | 1.48 | 23.75 | 24.12 | 23.605 | 1880594 |
| 1783636800 | 23.64 | -0.02 | -0.08 | 23.61 | 24.1 | 23.43 | 2401466 |
| 1783550400 | 23.66 | -1.24 | -4.98 | 24.16 | 24.46 | 23.34 | 4139190 |
| 1783464000 | 24.9 | -0.38 | -1.50 | 25.3 | 25.53 | 24.645 | 3148052 |
| 1783377600 | 25.28 | 0.26 | 1.04 | 25.02 | 25.29 | 24.54 | 2995830 |
| 1783032000 | 25.02 | 0.5 | 2.04 | 24.66 | 25.27 | 24.66 | 3016793 |
| 1782945600 | 24.52 | 0.08 | 0.33 | 24.8 | 25.1 | 24.475 | 4427168 |
| 1782859200 | 24.44 | -0.32 | -1.29 | 24.46 | 24.73 | 24.145 | 3293527 |
| 1782772800 | 24.76 | -0.19 | -0.76 | 24.78 | 25.03 | 24.55 | 4123819 |
| 1782513600 | 24.95 | -0.03 | -0.12 | 24.87 | 25.265 | 24.52 | 3791951 |
| 1782427200 | 24.98 | 0.53 | 2.17 | 24.71 | 25.46 | 24.545 | 3149932 |
| 1782340800 | 24.45 | 0.19 | 0.78 | 24.47 | 25.11 | 24.37 | 2687539 |
| 1782254400 | 24.26 | 0.73 | 3.10 | 23.75 | 24.455 | 23.57 | 2804698 |
| 1782168000 | 23.53 | -0.74 | -3.05 | 24.32 | 24.41 | 23.5 | 2163006 |
| 1781822400 | 24.27 | 0.57 | 2.41 | 24.06 | 24.375 | 23.57 | 3325500 |
| 1781736000 | 23.7 | -0.68 | -2.79 | 24.36 | 24.471 | 23.63 | 2175736 |
| 1781649600 | 24.38 | -0.22 | -0.89 | 24.71 | 24.81 | 24.2 | 2577571 |
| 1781563200 | 24.6 | 0.45 | 1.86 | 24.41 | 24.65 | 24.275 | 2247264 |
| 1781304000 | 24.15 | 0.61 | 2.59 | 23.71 | 24.465 | 23.68 | 5504855 |
| 1781217600 | 23.54 | 0.66 | 2.88 | 23.01 | 23.75 | 22.9601 | 3570890 |
| 1781131200 | 22.88 | -0.5 | -2.14 | 23.42 | 23.65 | 22.67 | 2790802 |
| 1781044800 | 23.38 | 0.19 | 0.82 | 23.31 | 23.475 | 23.02 | 4264065 |
| 1780958400 | 23.19 | 0.24 | 1.05 | 22.87 | 23.3 | 22.75 | 2915372 |
| 1780699200 | 22.95 | -0.07 | -0.30 | 22.93 | 23.39 | 22.825 | 4205545 |
| 1780612800 | 23.02 | -1.17 | -4.84 | 24.32 | 24.32 | 22.905 | 3344872 |
| 1780526400 | 24.19 | -0.47 | -1.91 | 24.53 | 24.715 | 23.85 | 3953832 |
| 1780440000 | 24.66 | 0.17 | 0.69 | 24.68 | 24.97 | 24.385 | 2354887 |
| 1780353600 | 24.49 | -0.31 | -1.25 | 24.72 | 24.77 | 24.29 | 2670408 |
| 1780094400 | 24.8 | -0.07 | -0.28 | 24.78 | 25.28 | 24.615 | 12545178 |
| 1780008000 | 24.87 | 0.35 | 1.43 | 24.3 | 25.16 | 24.16 | 2966867 |
| 1779921600 | 24.52 | 0.55 | 2.29 | 24.18 | 24.76 | 24.035 | 5675381 |
| 1779835200 | 23.97 | 0.48 | 2.04 | 23.6 | 24.15 | 23.37 | 5141401 |
| 1779489600 | 23.49 | 0.4 | 1.73 | 23.27 | 23.76 | 23.1 | 2870313 |
| 1779403200 | 23.09 | 0.53 | 2.35 | 22.33 | 23.185 | 22.25 | 2322318 |
| 1779316800 | 22.56 | 0.08 | 0.36 | 22.48 | 22.78 | 22.06 | 2989754 |
| 1779230400 | 22.48 | -1.02 | -4.34 | 23.44 | 23.6911 | 22.37 | 3451706 |
| 1779144000 | 23.5 | 0.32 | 1.38 | 23.17 | 23.53 | 22.96 | 4479244 |
| 1778884800 | 23.18 | -0.09 | -0.39 | 23.29 | 23.32 | 22.96 | 2276847 |
| 1778798400 | 23.27 | -0.16 | -0.68 | 23.68 | 23.96 | 23.165 | 3498163 |
| 1778712000 | 23.43 | 0.03 | 0.13 | 23.5 | 23.55 | 22.95 | 2850784 |
| 1778625600 | 23.4 | -0.22 | -0.93 | 23.65 | 23.765 | 22.915 | 3830247 |
| 1778539200 | 23.62 | 0.39 | 1.68 | 23.11 | 23.71 | 22.71 | 5955566 |
| 1778280000 | 23.23 | 0.99 | 4.45 | 22.35 | 24.17 | 22.07 | 9012897 |
| 1778193600 | 22.24 | 2.44 | 12.32 | 21.38 | 22.75 | 20.66 | 9993015 |
| 1778107200 | 19.8 | -0.47 | -2.32 | 20.61 | 20.7 | 19.51 | 6281799 |
| 1778020800 | 20.27 | 0.18 | 0.90 | 20.11 | 20.395 | 19.8 | 5040268 |
| 1777934400 | 20.09 | 0.06 | 0.30 | 19.8 | 20.39 | 19.6404 | 4498893 |
| 1777675200 | 20.03 | -0.35 | -1.72 | 20.54 | 20.685 | 19.755 | 3442765 |
| 1777588800 | 20.38 | 1.08 | 5.60 | 19.5 | 20.49 | 19.27 | 4121904 |
| 1777502400 | 19.3 | -0.39 | -1.98 | 19.61 | 19.66 | 19.17 | 3022246 |
| 1777416000 | 19.69 | -0.4 | -1.99 | 20.33 | 20.45 | 19.48 | 4729183 |
| 1777329600 | 20.09 | -0.31 | -1.52 | 20.28 | 20.69 | 20.04 | 4607183 |
| 1777070400 | 20.4 | 0.19 | 0.94 | 20.15 | 20.42 | 20.06 | 2338741 |
| 1776984000 | 20.21 | 0.13 | 0.65 | 20.19 | 20.58 | 20.1 | 3156683 |
| 1776897600 | 20.08 | 0.14 | 0.70 | 20.02 | 20.26 | 19.85 | 2355955 |
| 1776811200 | 19.94 | -0.61 | -2.97 | 20.49 | 20.66 | 19.84 | 3545457 |
| 1776724800 | 20.55 | -0.34 | -1.63 | 20.75 | 21.05 | 20.305 | 4302420 |
| 1776465600 | 20.89 | 0.56 | 2.75 | 20.42 | 21.325 | 20.32 | 4991179 |
| 1776379200 | 20.33 | 0.58 | 2.94 | 19.76 | 20.38 | 19.76 | 3057290 |
| 1776292800 | 19.75 | 0.03 | 0.15 | 19.72 | 19.915 | 19.38 | 3087467 |
| 1776206400 | 19.72 | 0.31 | 1.60 | 19.31 | 19.91 | 19.22 | 3630367 |
| 1776120000 | 19.41 | -0.2 | -1.02 | 19.405 | 19.67 | 19.03 | 2307506 |
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.
