Premium
Primo Brands Corporation (PRMB)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.88 | -8.5637823372 | 33.63 | 33.75 | 29.71 | 7344375 | 30.64464827 | CS |
| 4 | -2.65 | -7.93413173653 | 33.4 | 35.25 | 29.71 | 4094614 | 32.13955784 | CS |
| 12 | 0.03 | 0.09765625 | 30.72 | 35.25 | 29.7 | 2904565 | 31.89157298 | CS |
| 26 | 5.75 | 23 | 25 | 35.25 | 24.41 | 2736305 | 31.16950056 | CS |
| 52 | 5.75 | 23 | 25 | 35.25 | 24.41 | 2736305 | 31.16950056 | CS |
| 156 | 5.75 | 23 | 25 | 35.25 | 24.41 | 2736305 | 31.16950056 | CS |
| 260 | 5.75 | 23 | 25 | 35.25 | 24.41 | 2736305 | 31.16950056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 30.32 | 0.43 | 1.44 | 30.25 | 30.9 | 29.91 | 21706746 |
| 1741646400 | 29.89 | -1.72 | -5.44 | 30.35 | 31 | 29.71 | 6846439 |
| 1741390800 | 31.61 | -0.77 | -2.38 | 32.14 | 32.549999 | 30.39 | 3615445 |
| 1741304400 | 32.38 | -0.55 | -1.67 | 32.65 | 33.299999 | 31.99 | 3058603 |
| 1741218000 | 32.93 | -0.2 | -0.60 | 33.63 | 33.75 | 32.68 | 1494642 |
| 1741131600 | 33.13 | -0.15 | -0.45 | 32.99 | 33.81 | 32.46 | 3013773 |
| 1741045200 | 33.28 | -0.41 | -1.22 | 33.7 | 33.83 | 32.79 | 4274931 |
| 1740786000 | 33.69 | 0.03 | 0.09 | 34.25 | 34.25 | 32.619999 | 5406643 |
| 1740699600 | 33.66 | -0.18 | -0.53 | 33.95 | 34.48 | 32.985 | 2466279 |
| 1740613200 | 33.84 | 0.14 | 0.42 | 33.62 | 34.38 | 33.42 | 1979128 |
| 1740526800 | 33.7 | -1.1 | -3.16 | 34.98 | 34.98 | 33.465 | 2998653 |
| 1740440400 | 34.8 | 0.73 | 2.14 | 34.41 | 35.25 | 34.25 | 2998417 |
| 1740181200 | 34.07 | 1.48 | 4.54 | 33.14 | 34.53 | 32.61 | 3781514 |
| 1740094800 | 32.59 | -0.23 | -0.70 | 31.88 | 33.22 | 31 | 3790828 |
| 1740008400 | 32.82 | 0.1 | 0.31 | 32.39 | 33.38 | 32.33 | 3332784 |
| 1739922000 | 32.72 | -0.45 | -1.36 | 33 | 33.33 | 32.45 | 1542970 |
| 1739576400 | 33.17 | -0.38 | -1.13 | 33.59 | 33.89 | 33.13 | 1776942 |
| 1739490000 | 33.549999 | 0.17 | 0.51 | 33.45 | 33.735 | 33.14 | 1610117 |
| 1739403600 | 33.38 | -0.17 | -0.51 | 33.4 | 33.78 | 32.915 | 2102816 |
| 1739317200 | 33.549999 | 0.36 | 1.08 | 33.409999 | 34.02 | 33.13 | 1888378 |
| 1739230800 | 33.189999 | -0.29 | -0.87 | 33.549999 | 33.89 | 33.11 | 1031046 |
| 1738971600 | 33.479999 | -0.06 | -0.18 | 33.5 | 34.01 | 33.009999 | 1155493 |
| 1738885200 | 33.54 | 0.02 | 0.06 | 33.77 | 34.037 | 33.49 | 1044749 |
| 1738798800 | 33.52 | 0.41 | 1.24 | 33.72 | 34.1355 | 32.909999 | 2195586 |
| 1738712400 | 33.11 | 0.23 | 0.70 | 32.939999 | 33.17 | 32.420099 | 1121633 |
| 1738626000 | 32.88 | 0.51 | 1.58 | 31.79 | 33.57 | 31.5 | 1909081 |
| 1738366800 | 32.369999 | -0.85 | -2.56 | 33.11 | 33.112 | 32.08 | 1965537 |
| 1738280400 | 33.22 | 0.88 | 2.72 | 32.86 | 33.409999 | 32.479999 | 1441657 |
| 1738194000 | 32.34 | -0.57 | -1.73 | 32.56 | 33.075 | 32.159999 | 1042757 |
| 1738107600 | 32.909999 | 0.24 | 0.73 | 32.63 | 32.93 | 32.405 | 1138939 |
| 1738021200 | 32.67 | -0.05 | -0.15 | 32.729999 | 33.38 | 32.36 | 1367389 |
| 1737762000 | 32.72 | 0.07 | 0.21 | 32.6 | 32.85 | 32.17 | 1173021 |
| 1737675600 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1737589200 | 32.65 | -0.35 | -1.06 | 33.02 | 33.24 | 32.555 | 1190408 |
| 1737502800 | 33 | 0.21 | 0.64 | 33 | 33.65 | 32.46 | 1493186 |
| 1737157200 | 32.79 | 0.53 | 1.64 | 32.38 | 33.049999 | 32.15 | 1674305 |
| 1737070800 | 32.259999 | 0.13 | 0.40 | 32.13 | 32.479999 | 31.72 | 1785802 |
| 1736984400 | 32.13 | 1.05 | 3.38 | 31.55 | 32.2 | 31 | 2646394 |
| 1736898000 | 31.08 | 0.48 | 1.57 | 30.5 | 31.19 | 30.3 | 1853443 |
| 1736811600 | 30.6 | -0.2 | -0.65 | 30.7 | 31.135 | 30.18 | 1620999 |
| 1736552400 | 30.8 | -0.05 | -0.16 | 30.6 | 31.13 | 29.9 | 2567412 |
| 1736379600 | 30.85 | -0.84 | -2.65 | 32.03 | 32.03 | 30.6 | 2082788 |
| 1736293200 | 31.69 | -0.16 | -0.50 | 32.159999 | 32.4 | 31.405 | 3111043 |
| 1736206800 | 31.85 | 0.78 | 2.51 | 31.86 | 31.94 | 31.04 | 3098239 |
| 1735947600 | 31.07 | 0.08 | 0.26 | 31.28 | 31.66 | 30.47 | 2460471 |
| 1735861200 | 30.99 | 0.22 | 0.71 | 30.82 | 31.38 | 30.13 | 3589872 |
| 1735688400 | 30.77 | 0.2 | 0.65 | 30.77 | 30.99 | 30.22 | 1624014 |
| 1735602000 | 30.57 | -0.58 | -1.86 | 30.86 | 31.16 | 30.55 | 2241429 |
| 1735342800 | 31.15 | 0.06 | 0.19 | 31.05 | 31.31 | 30.67 | 1049797 |
| 1735256400 | 31.09 | -0.04 | -0.13 | 30.55 | 31.31 | 30.55 | 1215351 |
| 1735077840 | 31.13 | 0.13 | 0.42 | 31.23 | 31.42 | 30.72 | 733040 |
| 1734997200 | 31 | 0.02 | 0.06 | 30.84 | 31.49 | 30.41 | 3557869 |
| 1734738000 | 30.98 | 0.52 | 1.71 | 30.09 | 31.155 | 29.7 | 14524124 |
| 1734651600 | 30.46 | -0.39 | -1.26 | 31.32 | 31.32 | 30.1 | 3097296 |
| 1734565200 | 30.85 | 0 | 0.00 | 30.72 | 31.69 | 30.56 | 3356291 |
| 1734478800 | 30.85 | -0.36 | -1.15 | 30.88 | 31.44 | 30.62 | 3001193 |
| 1734392400 | 31.21 | 0.21 | 0.68 | 31.07 | 31.925 | 30.89 | 2312435 |
| 1734133200 | 31 | -0.74 | -2.33 | 31.78 | 32.25 | 30.98 | 1511711 |
| 1734046800 | 31.74 | 0 | 0.00 | 32 | 32.034999 | 31.23 | 1827839 |
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
