Premium
PSQ Holdings Inc (PSQH)
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 | -0.58 | -16.1111111111 | 3.6 | 3.625 | 3 | 1092281 | 3.29054386 | CS |
| 4 | -1.08 | -26.3414634146 | 4.1 | 4.18 | 3 | 909396 | 3.7087941 | CS |
| 12 | 0.97 | 47.3170731707 | 2.05 | 7.77 | 2.05 | 5431491 | 6.26248771 | CS |
| 26 | 0.18 | 6.33802816901 | 2.84 | 7.77 | 2 | 2499857 | 6.12475296 | CS |
| 52 | -1.67 | -35.6076759062 | 4.69 | 7.77 | 2 | 1284995 | 6.03635265 | CS |
| 156 | -16.6 | -84.6075433231 | 19.62 | 35.5748 | 2 | 954668 | 7.69119884 | CS |
| 260 | -16.6 | -84.6075433231 | 19.62 | 35.5748 | 2 | 954668 | 7.69119884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 2.99 | -0.11 | -3.55 | 3.1 | 3.12 | 2.93 | 511172 |
| 1740181200 | 3.1 | -0.11 | -3.43 | 3.23 | 3.32 | 3.07 | 895289 |
| 1740094800 | 3.21 | -0.1 | -3.02 | 3.31 | 3.31 | 3.12 | 657768 |
| 1740008400 | 3.31 | -0.1 | -2.93 | 3.35 | 3.44 | 3.2599999 | 1128256 |
| 1739922000 | 3.41 | -0.23 | -6.32 | 3.6 | 3.625 | 3.36 | 1687812 |
| 1739576400 | 3.64 | -0.22 | -5.70 | 3.85 | 3.97 | 3.6 | 1334929 |
| 1739490000 | 3.86 | 0.09 | 2.39 | 3.78 | 3.96 | 3.75 | 724397 |
| 1739403600 | 3.77 | -0.04 | -1.05 | 3.74 | 3.87 | 3.61 | 867321 |
| 1739317200 | 3.81 | -0.11 | -2.81 | 3.9 | 4.01 | 3.78 | 489376 |
| 1739230800 | 3.92 | 0.07 | 1.82 | 4 | 4.16 | 3.89 | 752747 |
| 1738971600 | 3.85 | -0.1 | -2.53 | 3.98 | 4.1 | 3.85 | 742177 |
| 1738885200 | 3.95 | 0.18 | 4.77 | 3.88 | 4.1003999 | 3.707 | 1088246 |
| 1738798800 | 3.77 | -0.04 | -1.05 | 3.84 | 3.8812 | 3.76 | 534360 |
| 1738712400 | 3.81 | 0.09 | 2.42 | 3.75 | 3.9394 | 3.7 | 610121 |
| 1738626000 | 3.72 | -0.23 | -5.82 | 3.82 | 3.92 | 3.71 | 879043 |
| 1738366800 | 3.95 | 0.01 | 0.25 | 3.9 | 4.15 | 3.84 | 946422 |
| 1738280400 | 3.94 | 0.02 | 0.51 | 3.91 | 3.99 | 3.76 | 825885 |
| 1738194000 | 3.92 | -0.05 | -1.26 | 4.01 | 4.065 | 3.87 | 814999 |
| 1738107600 | 3.97 | 0.08 | 2.06 | 3.96 | 4.0305 | 3.76 | 946708 |
| 1738021200 | 3.89 | -0.29 | -6.94 | 4.1 | 4.18 | 3.79 | 1303741 |
| 1737762000 | 4.18 | -0.14 | -3.24 | 4.42 | 4.5199999 | 4.14 | 1115939 |
| 1737675600 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737589200 | 4.32 | -0.39 | -8.28 | 4.67 | 4.69 | 4.28 | 1568022 |
| 1737502800 | 4.71 | 0.07 | 1.51 | 4.6901 | 4.9896 | 4.2699999 | 2302415 |
| 1737157200 | 4.64 | 0.06 | 1.31 | 4.7 | 4.99 | 4.46 | 2193920 |
| 1737070800 | 4.58 | 0.45 | 10.90 | 4.14 | 4.74 | 3.96 | 2183966 |
| 1736984400 | 4.13 | 0.47 | 12.84 | 3.82 | 4.37 | 3.58 | 2719960 |
| 1736898000 | 3.66 | -0.28 | -7.11 | 3.94 | 4.155 | 3.62 | 1402004 |
| 1736811600 | 3.94 | 0.03 | 0.77 | 3.85 | 4.03 | 3.63 | 1683493 |
| 1736552400 | 3.91 | -0.14 | -3.46 | 4.01 | 4.1 | 3.9 | 789353 |
| 1736379600 | 4.05 | -0.18 | -4.26 | 4.1199 | 4.1199 | 3.8756 | 1006675 |
| 1736293200 | 4.23 | -0.2 | -4.51 | 4.4335 | 4.44 | 4.0879 | 1381827 |
| 1736206800 | 4.43 | -0.19 | -4.11 | 4.69 | 4.9 | 4.41 | 1565431 |
| 1735947600 | 4.62 | 0.17 | 3.82 | 4.5420999 | 4.69 | 4.32 | 1051274 |
| 1735861200 | 4.45 | -0.09 | -1.98 | 4.6384999 | 4.7798999 | 4.2671 | 1208332 |
| 1735688400 | 4.54 | -0.28 | -5.81 | 4.86 | 4.95 | 4.5199999 | 1640050 |
| 1735602000 | 4.82 | -0.17 | -3.41 | 4.8272 | 5.09 | 4.5 | 1904919 |
| 1735342800 | 4.99 | 0.35 | 7.54 | 4.6114 | 5.18 | 4.38 | 4397201 |
| 1735256400 | 4.64 | 0.75 | 19.28 | 3.98 | 4.84 | 3.83 | 4008909 |
| 1735077840 | 3.89 | 0.09 | 2.37 | 3.88 | 4.0599999 | 3.8 | 633940 |
| 1734997200 | 3.8 | -0.04 | -1.04 | 3.87 | 3.8899 | 3.5 | 1429793 |
| 1734738000 | 3.84 | 0.19 | 5.21 | 3.6592 | 3.91 | 3.52 | 1410479 |
| 1734651600 | 3.65 | -0.19 | -4.95 | 3.85 | 3.9 | 3.57 | 1446167 |
| 1734565200 | 3.84 | -0.27 | -6.57 | 4.1341 | 4.2899 | 3.8 | 1474900 |
| 1734478800 | 4.11 | -0.12 | -2.84 | 4.135 | 4.29 | 4 | 1410234 |
| 1734392400 | 4.23 | -0.06 | -1.40 | 4.367 | 4.76 | 4.18 | 2929334 |
| 1734133200 | 4.29 | 0.16 | 3.87 | 4.134 | 4.36 | 4.04 | 1356797 |
| 1734046800 | 4.13 | 0.03 | 0.73 | 4.12 | 4.41 | 3.81 | 1861115 |
| 1733960400 | 4.1 | -0.11 | -2.61 | 4.135 | 4.24 | 3.95 | 1823449 |
| 1733874000 | 4.21 | -0.29 | -6.44 | 4.45 | 4.7199 | 4.1704 | 2762764 |
| 1733787600 | 4.5 | 0.48 | 11.94 | 4.37 | 4.65 | 4.15 | 3972210 |
| 1733528400 | 4.0199999 | -0.28 | -6.51 | 4.2196999 | 4.44 | 3.81 | 5483352 |
| 1733442000 | 4.3 | -0.45 | -9.47 | 4.945 | 5.5798 | 4.0900999 | 12768589 |
| 1733355600 | 4.75 | -2.88 | -37.75 | 5.22 | 5.69 | 4.55 | 27286880 |
| 1733269200 | 7.63 | 5.57 | 270.39 | 4.4107 | 7.77 | 3.59 | 171609651 |
| 1733182800 | 2.06 | 0.02 | 0.98 | 2.06 | 2.15 | 2.05 | 236307 |
| 1732917840 | 2.04 | -0.04 | -1.92 | 2.11 | 2.11 | 2 | 162691 |
| 1732750800 | 2.08 | 0.06 | 2.97 | 2.08 | 2.24 | 2.0594 | 366126 |
| 1732664400 | 2.02 | -0.08 | -3.81 | 2.145 | 2.19 | 2 | 188582 |
| 1732578000 | 2.1 | -0.04 | -1.87 | 2.1203 | 2.2 | 2.09 | 115500 |
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
