Premium
Primo Brands Corporation (PRMB)
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 | 1.26 | 5.47588005215 | 23.01 | 24.81 | 22.9601 | 3215263 | 24.05338496 | CS |
| 4 | 1.94 | 8.68786386028 | 22.33 | 25.28 | 22.25 | 3899185 | 24.006399 | CS |
| 12 | 5.92 | 32.2615803815 | 18.35 | 25.28 | 17.825 | 4074778 | 21.6763158 | CS |
| 26 | 7.99 | 49.0786240786 | 16.28 | 25.28 | 15.6601 | 5013094 | 20.09763929 | CS |
| 52 | -5.88 | -19.5024875622 | 30.15 | 30.975 | 14.36 | 5994871 | 21.28749969 | CS |
| 156 | -0.65 | -2.60834670947 | 24.92 | 35.845 | 14.36 | 5271702 | 24.29457756 | CS |
| 260 | -0.65 | -2.60834670947 | 24.92 | 35.845 | 14.36 | 5271702 | 24.29457756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12531679 |
| 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 | 5675847 |
| 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 |
| 1775860800 | 19.61 | -0.54 | -2.68 | 20.13 | 20.13 | 19.39 | 5140743 |
| 1775774400 | 20.15 | 0.61 | 3.12 | 19.37 | 20.215 | 19.25 | 2535478 |
| 1775688000 | 19.54 | 1.2 | 6.54 | 18.8 | 19.72 | 18.8 | 4262066 |
| 1775601600 | 18.34 | -0.79 | -4.13 | 18.97 | 19.1 | 18.19 | 2142879 |
| 1775515200 | 19.13 | 0.41 | 2.19 | 18.86 | 19.35 | 18.8 | 2640931 |
| 1775169600 | 18.72 | -0.15 | -0.79 | 18.77 | 18.825 | 18.315 | 3123940 |
| 1775083200 | 18.87 | 0.04 | 0.21 | 18.89 | 19.105 | 18.375 | 6122184 |
| 1774996800 | 18.83 | 0.37 | 2.00 | 18.66 | 19.06 | 18.4 | 4499664 |
| 1774910400 | 18.46 | 0.21 | 1.15 | 18.21 | 18.54 | 18.08 | 5791658 |
| 1774651200 | 18.25 | 0.37 | 2.07 | 18.22 | 18.345 | 17.88 | 4309852 |
| 1774564800 | 17.88 | -0.54 | -2.93 | 18.35 | 18.87 | 17.825 | 4827652 |
| 1774478400 | 18.42 | -0.09 | -0.49 | 18.45 | 18.7 | 18.08 | 3358191 |
| 1774392000 | 18.51 | -0.28 | -1.49 | 18.68 | 18.8 | 18.16 | 4209921 |
| 1774305600 | 18.79 | 0.57 | 3.13 | 18.4 | 19.135 | 18.25 | 6520546 |
| 1774046400 | 18.22 | -1.1 | -5.69 | 19.23 | 19.3 | 18.18 | 8873913 |
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.
