Premium
Merrill Lynch Depositor Inc (PYT)
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 | 0.09 | 0.396301188904 | 22.71 | 23.2 | 22.7 | 246 | 23.09299544 | SP |
| 4 | -0.2 | -0.869565217391 | 23 | 23.2 | 22.18 | 521 | 22.95781831 | SP |
| 12 | -0.2 | -0.869565217391 | 23 | 23.35 | 22.18 | 497 | 23.02192644 | SP |
| 26 | 0.14 | 0.617828773169 | 22.66 | 23.505 | 22.18 | 546 | 23.05127669 | SP |
| 52 | -0.0081 | -0.0355136990806 | 22.8081 | 23.505 | 22.18 | 751 | 22.884156 | SP |
| 156 | -1.9499 | -7.87841567037 | 24.7499 | 24.75 | 18.48 | 657 | 22.16785672 | SP |
| 260 | 0.23 | 1.01905183872 | 22.57 | 26.88 | 16.6176 | 891 | 22.79563531 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 22.8 | -0.4 | -1.72 | 23.2 | 23.2 | 22.5 | 459 |
| 1737070800 | 23.2 | 0.05 | 0.24 | 23.16 | 23.2 | 23.16 | 414 |
| 1736984400 | 23.1456 | 0 | 0.00 | 23.1456 | 23.1456 | 23.1456 | 0 |
| 1736898000 | 23.1456 | 0.44 | 1.92 | 22.73 | 23.1456 | 22.72 | 614 |
| 1736811600 | 22.71 | 0 | 0.00 | 22.7 | 23.15 | 22.7 | 50 |
| 1736552400 | 22.71 | 0.01 | 0.04 | 22.71 | 22.71 | 22.71 | 150 |
| 1736379600 | 22.7 | -0.01 | -0.04 | 22.7 | 22.7 | 22.7 | 103 |
| 1736293200 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 0 |
| 1736206800 | 22.71 | -0.19 | -0.83 | 22.71 | 22.71 | 22.71 | 102 |
| 1735947600 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1735861200 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1735688400 | 22.9 | -0.02 | -0.09 | 22.9 | 22.9 | 22.9 | 477 |
| 1735602000 | 22.92 | -0.05 | -0.22 | 22.83 | 22.92 | 22.73 | 311 |
| 1735342800 | 22.9699 | 0.2 | 0.88 | 22.8414 | 22.9699 | 22.18 | 3651 |
| 1735256400 | 22.77 | 0 | 0.00 | 22.8 | 22.85 | 22.77 | 930 |
| 1735077840 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 1 |
| 1734997200 | 22.77 | -0.23 | -1.00 | 22.77 | 22.77 | 22.77 | 133 |
| 1734738000 | 23 | 0.24 | 1.05 | 23 | 23 | 22.8 | 1918 |
| 1734651600 | 22.76 | -0.4 | -1.73 | 22.85 | 22.85 | 22.76 | 4141 |
| 1734565200 | 23.16 | 0 | 0.00 | 23 | 23.16 | 23 | 7 |
| 1734478800 | 23.16 | 0.28 | 1.23 | 23.0665 | 23.16 | 23.0665 | 100 |
| 1734392400 | 22.8783 | 0 | 0.00 | 23.1 | 23.1 | 22.8783 | 29 |
| 1734133200 | 22.8783 | -0.37 | -1.60 | 23.2 | 23.2 | 22.8783 | 803 |
| 1734046800 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 1 |
| 1733960400 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733874000 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733787600 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 18 |
| 1733528400 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733442000 | 23.2499 | 0.23 | 1.00 | 23.24 | 23.2499 | 23.1566 | 300 |
| 1733355600 | 23.02 | -0.01 | -0.02 | 23.205 | 23.205 | 23.02 | 1953 |
| 1733269200 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1733182800 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1732917840 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1732750800 | 23.025 | 0.02 | 0.11 | 23.25 | 23.25 | 23.025 | 875 |
| 1732664400 | 23 | 0 | 0.00 | 23.18 | 23.18 | 23 | 26 |
| 1732578000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732318800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732232400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732146000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732059600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 11 |
| 1731973200 | 23 | -0.25 | -1.07 | 23 | 23 | 22.76 | 988 |
| 1731714000 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 1 |
| 1731627600 | 23.2499 | 0 | 0.00 | 22.57 | 23.2499 | 22.57 | 49 |
| 1731541200 | 23.2499 | 0.14 | 0.60 | 23.085 | 23.25 | 22.986 | 1129 |
| 1731454800 | 23.1104 | 0 | 0.00 | 23.1104 | 23.1104 | 23.1104 | 0 |
| 1731368400 | 23.1104 | -0.14 | -0.60 | 23.21 | 23.21 | 23.1104 | 1174 |
| 1731109200 | 23.2499 | 0.11 | 0.50 | 23.25 | 23.25 | 23.03 | 1627 |
| 1731022800 | 23.135 | 0 | 0.01 | 23.135 | 23.135 | 23.135 | 100 |
| 1730936400 | 23.1324 | 0 | 0.00 | 23.1324 | 23.1324 | 23.1324 | 0 |
| 1730850000 | 23.1324 | -0.11 | -0.46 | 23.2499 | 23.2499 | 23.1318 | 500 |
| 1730763600 | 23.24 | 0.09 | 0.39 | 23.24 | 23.25 | 23.24 | 1102 |
| 1730500800 | 23.15 | 0.1 | 0.43 | 23.06 | 23.15 | 23 | 1300 |
| 1730414400 | 23.05 | -0.3 | -1.28 | 23.0501 | 23.27 | 23.05 | 1266 |
| 1730328000 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1730241600 | 23.35 | 0.35 | 1.52 | 23.1 | 23.35 | 23.1 | 1395 |
| 1730155200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1729896000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 106 |
| 1729809600 | 23 | 0 | 0.00 | 23.01 | 23.01 | 23 | 5 |
| 1729723200 | 23 | -0.14 | -0.61 | 23 | 23 | 23 | 105 |
| 1729636800 | 23.14 | 0 | 0.00 | 23.1436 | 23.32 | 23.01 | 6234 |
| 1729550400 | 23.14 | 0.01 | 0.04 | 23.01 | 23.14 | 23.01 | 607 |
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
