Premium
Pursuit Attractions and Hospitality Inc (PRSU)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.69 | -4.22288855572 | 40.02 | 40.72 | 37.59 | 252547 | 39.02644567 | CS |
| 4 | -0.12 | -0.312093628088 | 38.45 | 42.43 | 37.59 | 258490 | 39.81369115 | CS |
| 12 | -3.43 | -8.21360153257 | 41.76 | 42.8 | 37.59 | 221665 | 39.86239894 | CS |
| 26 | -3.43 | -8.21360153257 | 41.76 | 42.8 | 37.59 | 221665 | 39.86239894 | CS |
| 52 | -3.43 | -8.21360153257 | 41.76 | 42.8 | 37.59 | 221665 | 39.86239894 | CS |
| 156 | -3.43 | -8.21360153257 | 41.76 | 42.8 | 37.59 | 221665 | 39.86239894 | CS |
| 260 | -3.43 | -8.21360153257 | 41.76 | 42.8 | 37.59 | 221665 | 39.86239894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 37.69 | -1.41 | -3.61 | 39.4 | 39.44 | 37.59 | 275513 |
| 1740094800 | 39.1 | -1.03 | -2.57 | 40 | 40.47 | 38.32 | 425198 |
| 1740008400 | 40.13 | 0.03 | 0.07 | 40.3 | 40.665 | 39.84 | 156385 |
| 1739922000 | 40.1 | -0.06 | -0.15 | 40.02 | 40.72 | 39.85 | 153093 |
| 1739576400 | 40.16 | -0.36 | -0.89 | 40.54 | 41.105 | 39.94 | 199979 |
| 1739490000 | 40.52 | -0.45 | -1.10 | 40.94 | 41.145 | 39.94 | 144500 |
| 1739403600 | 40.97 | 0.87 | 2.17 | 39.82 | 41.72 | 39.45 | 320744 |
| 1739317200 | 40.1 | 0.2 | 0.50 | 39.54 | 40.27 | 39.36 | 326503 |
| 1739230800 | 39.9 | 1.4 | 3.64 | 38.69 | 40.035 | 37.72 | 230720 |
| 1738971600 | 38.5 | -0.59 | -1.51 | 38.87 | 39.5712 | 38.43 | 252160 |
| 1738885200 | 39.09 | -1.16 | -2.88 | 40.16 | 40.56 | 39.06 | 217650 |
| 1738798800 | 40.25 | 0.23 | 0.57 | 39.92 | 40.5675 | 39.43 | 340312 |
| 1738712400 | 40.02 | 0.92 | 2.35 | 38.8 | 40.05 | 38.67 | 243848 |
| 1738626000 | 39.1 | -0.4 | -1.01 | 38.65 | 39.39 | 38.0212 | 211276 |
| 1738366800 | 39.5 | -1.94 | -4.68 | 41.26 | 42.43 | 39.31 | 505181 |
| 1738280400 | 41.44 | 0.61 | 1.49 | 41.17 | 41.89 | 41.17 | 212016 |
| 1738194000 | 40.83 | -0.13 | -0.32 | 41.11 | 41.39 | 40.56 | 143751 |
| 1738107600 | 40.96 | 1.11 | 2.79 | 39.91 | 41.41 | 39.56 | 194937 |
| 1738021200 | 39.85 | 1.09 | 2.81 | 38.45 | 40.04 | 38.28 | 371750 |
| 1737762000 | 38.76 | -0.71 | -1.80 | 37.98 | 39.11 | 37.98 | 320936 |
| 1737675600 | 39.47 | 0 | 0.00 | 39.47 | 39.47 | 39.47 | 0 |
| 1737589200 | 39.47 | -0.84 | -2.08 | 40.17 | 40.355 | 39.4 | 221498 |
| 1737502800 | 40.31 | 0.42 | 1.05 | 40.02 | 40.6 | 39.85 | 171279 |
| 1737157200 | 39.89 | 0.09 | 0.23 | 40.27 | 40.45 | 39.755 | 126306 |
| 1737070800 | 39.8 | 0.18 | 0.45 | 39.77 | 40.05 | 39.2 | 86893 |
| 1736984400 | 39.62 | -0.38 | -0.95 | 41.21 | 41.29 | 39.61 | 150377 |
| 1736898000 | 40 | 0.76 | 1.94 | 39.4 | 40.02 | 38.86 | 82774 |
| 1736811600 | 39.24 | -0.03 | -0.08 | 39.05 | 40.02 | 38.91 | 173392 |
| 1736552400 | 39.27 | -1.04 | -2.58 | 40.34 | 40.34 | 39.01 | 149932 |
| 1736379600 | 40.31 | -0.43 | -1.06 | 40.22 | 41.02 | 39.7187 | 186076 |
| 1736293200 | 40.74 | 0.83 | 2.08 | 39.97 | 41.37 | 39.9 | 202946 |
| 1736206800 | 39.91 | -1.43 | -3.46 | 41.07 | 41.74 | 39.63 | 194155 |
| 1735947600 | 41.34 | -0.29 | -0.70 | 40.93 | 42.57 | 40.51 | 196610 |
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
