Premium
Persimmon PLC (OHP)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -9.2123769339 | 14.22 | 14.41 | 12.81 | 593 | 13.61710118 | DE |
| 4 | -2.52 | -16.3318211277 | 15.43 | 15.43 | 12.81 | 822 | 14.33455162 | DE |
| 12 | -7.29 | -36.0891089109 | 20.2 | 20.2 | 12.81 | 905 | 15.8422967 | DE |
| 26 | -3.829999 | -22.8793263369 | 16.739999 | 20.52 | 12.81 | 936 | 17.64919084 | DE |
| 52 | -3.84 | -22.9253731343 | 16.75 | 20.52 | 12.81 | 795 | 17.12155592 | DE |
| 156 | -19.91 | -60.6642291286 | 32.82 | 32.82 | 10.945 | 801 | 17.34629787 | DE |
| 260 | -20.25 | -61.0675512666 | 33.16 | 35.48 | 10.945 | 849 | 19.1673312 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 12.82 | -0.4 | -2.99 | 13.28 | 13.38 | 12.82 | 3156 |
| 1736458020 | 13.215 | -0.04 | -0.26 | 12.95 | 13.215 | 12.81 | 1080 |
| 1736371620 | 13.25 | -0.6 | -4.33 | 13.54 | 13.54 | 13.25 | 366 |
| 1736285220 | 13.85 | -0.19 | -1.32 | 14 | 14.03 | 13.85 | 281 |
| 1736198820 | 14.035 | 0.04 | 0.25 | 14.065 | 14.065 | 13.81 | 833 |
| 1735939620 | 14 | -0.18 | -1.27 | 14.22 | 14.41 | 14 | 405 |
| 1735853220 | 14.18 | -0.16 | -1.08 | 14.66 | 14.79 | 14.18 | 297 |
| 1735594020 | 14.335 | 0 | 0.00 | 14.335 | 14.335 | 14.335 | 1072 |
| 1735334820 | 14.335 | -0.24 | -1.65 | 14.455 | 14.455 | 14.185 | 2595 |
| 1734989220 | 14.575 | -0.1 | -0.65 | 14.55 | 14.755 | 14.495 | 977 |
| 1734730020 | 14.67 | -0.21 | -1.41 | 14.665 | 14.745 | 14.475 | 1759 |
| 1734643620 | 14.88 | -0.39 | -2.52 | 14.85 | 14.88 | 14.85 | 137 |
| 1734557220 | 15.265 | 0 | 0.00 | 15.265 | 15.265 | 15.265 | 0 |
| 1734470820 | 15.265 | 0.07 | 0.43 | 15.13 | 15.265 | 15.13 | 8 |
| 1734384420 | 15.2 | 0.15 | 0.96 | 15.075 | 15.2 | 15.01 | 283 |
| 1734125220 | 15.055 | -0.68 | -4.32 | 15.43 | 15.43 | 15.055 | 1415 |
| 1734038820 | 15.735 | 0.04 | 0.25 | 15.735 | 15.735 | 15.735 | 45 |
| 1733952420 | 15.695 | -0.1 | -0.63 | 15.695 | 15.695 | 15.695 | 2283 |
| 1733866020 | 15.795 | -0.21 | -1.28 | 15.54 | 15.795 | 15.54 | 1012 |
| 1733779620 | 16 | 0.44 | 2.83 | 15.745 | 16 | 15.51 | 46 |
| 1733520420 | 15.56 | 0.04 | 0.29 | 15.56 | 15.56 | 15.56 | 310 |
| 1733434020 | 15.515 | 0.42 | 2.75 | 15.515 | 15.515 | 15.515 | 17 |
| 1733347620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1733261220 | 15.1 | 0.05 | 0.33 | 15.3 | 15.3 | 15.045 | 584 |
| 1733174820 | 15.05 | -0.03 | -0.17 | 15.13 | 15.13 | 14.835 | 644 |
| 1732915620 | 15.075 | 0.06 | 0.43 | 15 | 15.075 | 15 | 200 |
| 1732829220 | 15.01 | -0.35 | -2.28 | 15.465 | 15.465 | 15.01 | 127 |
| 1732742820 | 15.36 | -0.06 | -0.39 | 15.15 | 15.36 | 15.15 | 181 |
| 1732656420 | 15.42 | 0.13 | 0.85 | 15.21 | 15.51 | 15.21 | 886 |
| 1732570020 | 15.29 | 0.06 | 0.43 | 15.53 | 15.6 | 15.29 | 1159 |
| 1732310820 | 15.225 | 0.06 | 0.40 | 15.54 | 15.55 | 15.215 | 1620 |
| 1732224420 | 15.165 | 0.21 | 1.40 | 15.06 | 15.165 | 15.06 | 466 |
| 1732138020 | 14.955 | -0.4 | -2.57 | 15.485 | 15.485 | 14.775 | 1308 |
| 1732051620 | 15.35 | 0.34 | 2.30 | 15.17 | 15.35 | 15.17 | 925 |
| 1731965220 | 15.005 | -0.25 | -1.61 | 15.275 | 15.275 | 15.005 | 1228 |
| 1731705960 | 15.25 | -0.1 | -0.65 | 15.42 | 15.455 | 15.25 | 163 |
| 1731619560 | 15.35 | 0.35 | 2.33 | 14.97 | 15.35 | 14.97 | 141 |
| 1731533160 | 15 | -0.38 | -2.44 | 15.265 | 15.295 | 14.92 | 4551 |
| 1731446820 | 15.375 | -0.48 | -3.03 | 15.85 | 15.85 | 15.375 | 1790 |
| 1731360420 | 15.855 | 0.01 | 0.03 | 15.92 | 16.295 | 15.855 | 714 |
| 1731101220 | 15.85 | -0.37 | -2.25 | 16.055 | 16.055 | 15.85 | 755 |
| 1731014760 | 16.215 | 0.02 | 0.12 | 16.335 | 16.39 | 15.94 | 2306 |
| 1730928360 | 16.195 | -1.61 | -9.07 | 17.505 | 17.505 | 16.035 | 1494 |
| 1730841960 | 17.809999 | 0.2 | 1.14 | 17.809999 | 17.809999 | 17.809999 | 2 |
| 1730755560 | 17.61 | 0 | 0.00 | 17.61 | 17.61 | 17.61 | 0 |
| 1730496360 | 17.61 | 0.32 | 1.85 | 17.465 | 17.87 | 17.41 | 3334 |
| 1730409960 | 17.29 | -1.89 | -9.85 | 18.399999 | 18.399999 | 17.29 | 1545 |
| 1730323560 | 19.18 | -0.09 | -0.44 | 19.2 | 19.2 | 19.18 | 730 |
| 1730237160 | 19.265 | 0.22 | 1.16 | 19.265 | 19.265 | 19.265 | 1053 |
| 1730150760 | 19.045 | 0.24 | 1.25 | 18.989999 | 19.32 | 18.989999 | 1490 |
| 1729888020 | 18.809999 | -0.14 | -0.71 | 18.995 | 19.32 | 18.809999 | 236 |
| 1729801560 | 18.945 | -0.36 | -1.89 | 19.04 | 19.204999 | 18.945 | 733 |
| 1729715160 | 19.309999 | -0.23 | -1.18 | 19.885 | 19.885 | 19.309999 | 207 |
| 1729628760 | 19.54 | -0.16 | -0.81 | 19.515 | 19.54 | 19.35 | 660 |
| 1729542360 | 19.7 | -0.22 | -1.08 | 20.12 | 20.12 | 19.7 | 430 |
| 1729283160 | 19.915 | -0.53 | -2.57 | 20.2 | 20.2 | 19.915 | 193 |
| 1729196760 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1729110360 | 20.44 | 0.56 | 2.82 | 20.149999 | 20.52 | 20.149999 | 2638 |
| 1729023960 | 19.88 | 0.45 | 2.32 | 19.17 | 19.934999 | 19.17 | 773 |
| 1728937620 | 19.43 | 0.48 | 2.53 | 19.305 | 19.43 | 19.305 | 98 |
| 1728678360 | 18.95 | -0.05 | -0.26 | 19.2 | 19.26 | 18.905 | 1355 |
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
