Premium
Pets at Home Group Plc (6P8)
TG
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 | 0.23 | 9.31174089069 | 2.47 | 2.764 | 2.47 | 4865 | 2.60101725 | DE |
| 4 | 0.232 | 9.40032414911 | 2.468 | 2.764 | 2.334 | 5547 | 2.49227321 | DE |
| 12 | -1 | -27.027027027 | 3.7 | 3.7 | 2.334 | 5164 | 2.66724929 | DE |
| 26 | -0.948 | -25.9868421053 | 3.648 | 3.82 | 2.334 | 3430 | 2.85449871 | DE |
| 52 | -0.602 | -18.2313749243 | 3.302 | 3.878 | 2.334 | 2561 | 3.04400379 | DE |
| 156 | -1.7 | -38.6363636364 | 4.4 | 4.522 | 2.334 | 2166 | 3.13565594 | DE |
| 260 | -1.7 | -38.6363636364 | 4.4 | 4.522 | 2.334 | 2166 | 3.13565594 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 2.732 | 0 | 0.00 | 2.736 | 2.736 | 2.732 | 3835 |
| 1738272420 | 2.732 | 0.02 | 0.81 | 2.722 | 2.762 | 2.722 | 2700 |
| 1738186020 | 2.71 | 0.01 | 0.37 | 2.67 | 2.7639999 | 2.67 | 4545 |
| 1738099620 | 2.7 | 0.16 | 6.47 | 2.71 | 2.71 | 2.7 | 2000 |
| 1738013220 | 2.536 | 0.02 | 0.71 | 2.552 | 2.568 | 2.528 | 11391 |
| 1737754020 | 2.5179999 | 0.08 | 3.28 | 2.47 | 2.5259999 | 2.47 | 3690 |
| 1737667620 | 2.438 | -0.07 | -2.71 | 2.496 | 2.5 | 2.438 | 5720 |
| 1737581220 | 2.5059999 | -0.03 | -1.03 | 2.508 | 2.508 | 2.504 | 4800 |
| 1737494820 | 2.532 | 0.04 | 1.69 | 2.466 | 2.532 | 2.466 | 620 |
| 1737408420 | 2.49 | -0.05 | -1.81 | 2.532 | 2.5579999 | 2.49 | 20602 |
| 1737149220 | 2.536 | 0.02 | 0.88 | 2.536 | 2.536 | 2.536 | 1500 |
| 1737062820 | 2.5139999 | 0.04 | 1.70 | 2.426 | 2.5139999 | 2.426 | 1002 |
| 1736976420 | 2.472 | 0.06 | 2.57 | 2.442 | 2.472 | 2.378 | 2509 |
| 1736890020 | 2.41 | 0.02 | 0.84 | 2.406 | 2.41 | 2.4 | 1530 |
| 1736803620 | 2.39 | 0 | 0.08 | 2.356 | 2.42 | 2.356 | 17568 |
| 1736544420 | 2.388 | 0 | 0.17 | 2.38 | 2.4 | 2.334 | 7362 |
| 1736458020 | 2.384 | -0.04 | -1.49 | 2.408 | 2.408 | 2.384 | 482 |
| 1736371620 | 2.42 | -0.08 | -3.20 | 2.48 | 2.482 | 2.42 | 2511 |
| 1736285220 | 2.5 | -0.04 | -1.57 | 2.498 | 2.508 | 2.498 | 9069 |
| 1736198820 | 2.54 | 0.01 | 0.40 | 2.5179999 | 2.54 | 2.5179999 | 1081 |
| 1735939620 | 2.5299999 | 0.07 | 2.68 | 2.468 | 2.5299999 | 2.468 | 10264 |
| 1735853220 | 2.464 | -0.05 | -2.14 | 2.528 | 2.5299999 | 2.464 | 6030 |
| 1735594020 | 2.5179999 | -0.02 | -0.79 | 2.552 | 2.552 | 2.468 | 7645 |
| 1735334820 | 2.5379999 | 0.05 | 2.09 | 2.572 | 2.572 | 2.5299999 | 4827 |
| 1734989220 | 2.486 | -0.04 | -1.51 | 2.5219999 | 2.54 | 2.486 | 3233 |
| 1734730020 | 2.524 | -0.05 | -2.09 | 2.5459999 | 2.5579999 | 2.5099999 | 8410 |
| 1734643620 | 2.5779999 | 0.03 | 1.34 | 2.5819999 | 2.588 | 2.5299999 | 1256 |
| 1734557220 | 2.544 | -0.09 | -3.27 | 2.61 | 2.632 | 2.544 | 1712 |
| 1734470820 | 2.63 | -0.07 | -2.52 | 2.69 | 2.69 | 2.5819999 | 9836 |
| 1734384420 | 2.698 | -0.06 | -2.10 | 2.712 | 2.712 | 2.638 | 2107 |
| 1734125220 | 2.7559999 | -0.01 | -0.51 | 2.7679999 | 2.7679999 | 2.692 | 8159 |
| 1734038820 | 2.77 | -0.07 | -2.46 | 2.828 | 2.828 | 2.77 | 2500 |
| 1733952420 | 2.84 | 0.05 | 1.87 | 2.85 | 2.872 | 2.792 | 10505 |
| 1733866020 | 2.7879999 | -0.06 | -2.11 | 2.836 | 2.854 | 2.7879999 | 5344 |
| 1733779620 | 2.848 | 0.05 | 1.71 | 2.846 | 2.848 | 2.8 | 9172 |
| 1733520420 | 2.8 | 0.02 | 0.57 | 2.796 | 2.8 | 2.77 | 7616 |
| 1733434020 | 2.7839999 | -0.14 | -4.66 | 2.86 | 2.87 | 2.778 | 24393 |
| 1733347620 | 2.92 | 0.03 | 1.11 | 2.928 | 2.934 | 2.872 | 2583 |
| 1733261220 | 2.888 | -0 | -0.14 | 2.896 | 2.896 | 2.826 | 5494 |
| 1733174820 | 2.892 | 0.11 | 4.10 | 2.84 | 2.892 | 2.808 | 7733 |
| 1732915620 | 2.778 | -0.08 | -2.73 | 2.832 | 2.874 | 2.77 | 7552 |
| 1732829220 | 2.856 | -0 | -0.07 | 2.878 | 2.878 | 2.79 | 10189 |
| 1732742820 | 2.858 | -0.43 | -13.08 | 3.3 | 3.3 | 2.85 | 5097 |
| 1732656420 | 3.2879999 | -0.01 | -0.36 | 3.2879999 | 3.2879999 | 3.2879999 | 1 |
| 1732570020 | 3.3 | -0.04 | -1.26 | 3.412 | 3.412 | 3.282 | 1982 |
| 1732310820 | 3.342 | -0.01 | -0.42 | 3.342 | 3.342 | 3.342 | 35 |
| 1732224420 | 3.356 | 0 | 0.00 | 3.356 | 3.356 | 3.356 | 0 |
| 1732138020 | 3.356 | -0.12 | -3.45 | 3.356 | 3.356 | 3.356 | 623 |
| 1732051620 | 3.476 | 0 | 0.00 | 3.476 | 3.476 | 3.476 | 0 |
| 1731965220 | 3.476 | 0.04 | 1.28 | 3.492 | 3.492 | 3.472 | 3740 |
| 1731705960 | 3.432 | -0.06 | -1.77 | 3.496 | 3.496 | 3.422 | 285 |
| 1731619560 | 3.494 | 0.04 | 1.28 | 3.494 | 3.494 | 3.494 | 59 |
| 1731533160 | 3.45 | -0.01 | -0.40 | 3.45 | 3.45 | 3.45 | 400 |
| 1731446820 | 3.464 | 0.08 | 2.24 | 3.396 | 3.464 | 3.396 | 400 |
| 1731360420 | 3.388 | -0.31 | -8.43 | 3.666 | 3.666 | 3.388 | 3469 |
| 1731101220 | 3.7 | 0.05 | 1.26 | 3.7 | 3.7 | 3.7 | 382 |
| 1731014760 | 3.654 | 0.1 | 2.70 | 3.654 | 3.654 | 3.654 | 80 |
| 1730928360 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1730841960 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1730755560 | 3.558 | -0.06 | -1.77 | 3.558 | 3.558 | 3.558 | 1 |
| 1730496360 | 3.622 | 0.11 | 3.19 | 3.588 | 3.622 | 3.588 | 52 |
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
