Premium
Pennon Group (3PN)
TG
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 | -0.355 | -5.55990602976 | 6.385 | 6.48 | 6.03 | 1263 | 6.36661884 | DE |
| 4 | -1.27 | -17.397260274 | 7.3 | 7.3 | 5.87 | 1017 | 6.32448319 | DE |
| 12 | -0.54 | -8.21917808219 | 6.57 | 7.56 | 5.87 | 739 | 6.74674281 | DE |
| 26 | -1.57 | -20.6578947368 | 7.6 | 7.82 | 5.87 | 577 | 6.89678151 | DE |
| 52 | -2.005 | -24.9533291848 | 8.035 | 8.645 | 5.87 | 628 | 7.24513092 | DE |
| 156 | -1.545 | -20.396039604 | 7.575 | 8.94 | 5.87 | 532 | 7.34415306 | DE |
| 260 | -1.545 | -20.396039604 | 7.575 | 8.94 | 5.87 | 532 | 7.34415306 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.03 | -0.21 | -3.29 | 6.14 | 6.14 | 6.03 | 1679 |
| 1737667620 | 6.235 | -0.24 | -3.71 | 6.225 | 6.28 | 6.18 | 989 |
| 1737581220 | 6.475 | 0.1 | 1.57 | 6.425 | 6.475 | 6.425 | 950 |
| 1737494820 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1737408420 | 6.375 | -0.01 | -0.16 | 6.48 | 6.48 | 6.195 | 3003 |
| 1737149220 | 6.385 | 0.26 | 4.24 | 6.385 | 6.385 | 6.385 | 111 |
| 1737062820 | 6.125 | -0.08 | -1.21 | 6.16 | 6.21 | 6.125 | 1034 |
| 1736976420 | 6.2 | 0.24 | 4.03 | 6.165 | 6.2 | 6.0199999 | 34 |
| 1736890020 | 5.96 | -0.24 | -3.87 | 6.0599999 | 6.0599999 | 5.87 | 2721 |
| 1736803620 | 6.2 | 0 | 0.00 | 6.13 | 6.21 | 6.035 | 1672 |
| 1736544420 | 6.2 | -0.24 | -3.73 | 6.245 | 6.3 | 6.2 | 355 |
| 1736458020 | 6.44 | 0.11 | 1.74 | 6.44 | 6.46 | 6.44 | 1500 |
| 1736371620 | 6.33 | -0.42 | -6.15 | 6.5 | 6.505 | 6.33 | 930 |
| 1736285220 | 6.745 | -0.26 | -3.64 | 6.955 | 6.955 | 6.745 | 1150 |
| 1736198820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735939620 | 7 | -0.27 | -3.65 | 7 | 7 | 7 | 1 |
| 1735853220 | 7.265 | 0.23 | 3.20 | 7.265 | 7.265 | 7.265 | 7 |
| 1735594020 | 7.04 | -0.01 | -0.07 | 7.3 | 7.3 | 7.04 | 800 |
| 1735334820 | 7.045 | 0 | 0.00 | 7.045 | 7.045 | 7.045 | 0 |
| 1734989220 | 7.045 | -0.09 | -1.19 | 7.165 | 7.165 | 7.045 | 26 |
| 1734730020 | 7.13 | -0.16 | -2.13 | 7.04 | 7.13 | 6.925 | 1727 |
| 1734643620 | 7.285 | -0.06 | -0.75 | 7.15 | 7.285 | 7.15 | 960 |
| 1734557220 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1734470820 | 7.34 | -0.08 | -1.08 | 7.445 | 7.445 | 7.34 | 693 |
| 1734384420 | 7.42 | -0.11 | -1.40 | 7.52 | 7.52 | 7.42 | 907 |
| 1734125220 | 7.525 | 0.08 | 1.01 | 7.525 | 7.525 | 7.525 | 700 |
| 1734038820 | 7.45 | 0.07 | 0.95 | 7.56 | 7.56 | 7.45 | 550 |
| 1733952420 | 7.38 | 0.06 | 0.82 | 7.445 | 7.445 | 7.245 | 210 |
| 1733866020 | 7.32 | -0.04 | -0.54 | 7.315 | 7.32 | 7.315 | 161 |
| 1733779620 | 7.36 | -0.09 | -1.14 | 7.445 | 7.445 | 7.36 | 83 |
| 1733520420 | 7.445 | 0.26 | 3.55 | 7.445 | 7.445 | 7.445 | 1 |
| 1733434020 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1733347620 | 7.19 | -0.09 | -1.24 | 7.125 | 7.29 | 7.125 | 1050 |
| 1733261220 | 7.28 | 0.07 | 0.90 | 7.245 | 7.28 | 7.245 | 101 |
| 1733174820 | 7.215 | -0.17 | -2.24 | 7.415 | 7.415 | 7.215 | 218 |
| 1732915620 | 7.38 | -0.07 | -0.87 | 7.275 | 7.38 | 7.275 | 285 |
| 1732829220 | 7.445 | 0.18 | 2.48 | 7.255 | 7.445 | 7.255 | 252 |
| 1732742820 | 7.265 | 0 | 0.00 | 7.265 | 7.265 | 7.265 | 0 |
| 1732656420 | 7.265 | 0 | 0.00 | 7.265 | 7.265 | 7.265 | 0 |
| 1732570020 | 7.265 | 0.07 | 1.04 | 7.155 | 7.32 | 7.155 | 930 |
| 1732310820 | 7.19 | 0.19 | 2.71 | 7.14 | 7.31 | 7.14 | 1545 |
| 1732224420 | 7 | 0.02 | 0.29 | 6.995 | 7 | 6.995 | 3450 |
| 1732138020 | 6.98 | 0.08 | 1.16 | 6.98 | 6.98 | 6.98 | 1000 |
| 1732051620 | 6.9 | 0.04 | 0.66 | 6.9 | 6.9 | 6.9 | 423 |
| 1731965220 | 6.855 | 0.11 | 1.56 | 6.875 | 6.875 | 6.855 | 151 |
| 1731705960 | 6.75 | 0.27 | 4.09 | 6.755 | 6.755 | 6.75 | 41 |
| 1731619620 | 6.485 | 0 | 0.00 | 6.485 | 6.485 | 6.485 | 0 |
| 1731533220 | 6.485 | 0 | 0.00 | 6.485 | 6.485 | 6.485 | 0 |
| 1731446820 | 6.485 | -0.26 | -3.85 | 6.64 | 6.64 | 6.485 | 81 |
| 1731360420 | 6.745 | 0.05 | 0.82 | 6.745 | 6.745 | 6.745 | 100 |
| 1731101220 | 6.69 | -0.04 | -0.59 | 6.725 | 6.725 | 6.69 | 1001 |
| 1731014760 | 6.73 | 0.03 | 0.45 | 6.73 | 6.73 | 6.73 | 5 |
| 1730928360 | 6.7 | 0.01 | 0.15 | 6.825 | 6.825 | 6.7 | 151 |
| 1730841960 | 6.69 | 0.17 | 2.53 | 6.5199999 | 6.7 | 6.5199999 | 900 |
| 1730755560 | 6.525 | -0.06 | -0.91 | 6.525 | 6.525 | 6.525 | 1 |
| 1730496360 | 6.585 | -0.04 | -0.60 | 6.57 | 6.585 | 6.55 | 1054 |
| 1730409960 | 6.625 | -0.23 | -3.28 | 6.595 | 6.625 | 6.55 | 1034 |
| 1730323560 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730237160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730150760 | 6.85 | -0.03 | -0.44 | 6.855 | 6.855 | 6.85 | 1118 |
| 1729888020 | 6.88 | -0.39 | -5.30 | 6.865 | 6.88 | 6.865 | 200 |
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
