Premium
Patterson Companies Inc (PD2)
TG
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 | 0.4 | 1.40845070423 | 28.4 | 28.8 | 28.4 | 124 | 28.68140162 | DE |
| 4 | -0.8 | -2.7027027027 | 29.6 | 30.2 | 28.4 | 159 | 29.50432357 | DE |
| 12 | -0.8 | -2.7027027027 | 29.6 | 30.4 | 28.4 | 242 | 29.73113737 | DE |
| 26 | 8.8 | 44 | 20 | 30.4 | 18.3 | 302 | 26.55487969 | DE |
| 52 | 3.2 | 12.5 | 25.6 | 30.4 | 18.3 | 332 | 24.06860016 | DE |
| 156 | 1.14 | 4.12147505423 | 27.66 | 32.2 | 18.3 | 215 | 24.54635166 | DE |
| 260 | 2.09 | 7.82478472482 | 26.71 | 32.2 | 18.3 | 120 | 24.90133152 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1742246820 | 28.4 | -0.2 | -0.70 | 28.4 | 28.4 | 28.4 | 60 |
| 1741987620 | 28.6 | -0.2 | -0.69 | 28.6 | 28.6 | 28.6 | 100 |
| 1741901220 | 28.8 | 0 | 0.00 | 28.4 | 28.8 | 28.4 | 211 |
| 1741814820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1741728420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1741642020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1741382820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1741296420 | 28.8 | -0.8 | -2.70 | 28.8 | 28.8 | 28.8 | 2 |
| 1741210020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1741123620 | 29.6 | -0.6 | -1.99 | 29.6 | 29.6 | 29.6 | 1 |
| 1741037220 | 30.2 | 0.4 | 1.34 | 29.8 | 30.2 | 29.8 | 96 |
| 1740778020 | 29.8 | 0.2 | 0.68 | 29.8 | 29.8 | 29.8 | 738 |
| 1740691620 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1740605220 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1740518820 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 116 |
| 1740432420 | 29.6 | -0.2 | -0.67 | 29.6 | 29.6 | 29.6 | 110 |
| 1740173220 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1740086820 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1740000420 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1739914020 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1739827620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1739568420 | 29.8 | -0.2 | -0.67 | 29.8 | 29.8 | 29.8 | 523 |
| 1739482020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739395620 | 30 | 0 | 0.00 | 30 | 30 | 30 | 100 |
| 1739309220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 150 |
| 1739222820 | 30 | 0.2 | 0.67 | 30 | 30.2 | 29.8 | 572 |
| 1738963620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1738877220 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1738790820 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1738704420 | 29.8 | -0.2 | -0.67 | 29.8 | 29.8 | 29.8 | 400 |
| 1738618020 | 30 | 0.4 | 1.35 | 30 | 30.2 | 30 | 311 |
| 1738358820 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1738272420 | 29.6 | 0.6 | 2.07 | 29.6 | 29.6 | 29.6 | 20 |
| 1738186020 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738099620 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738013220 | 29 | -0.6 | -2.03 | 29 | 29 | 29 | 100 |
| 1737754020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1737667620 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1737581220 | 29.6 | -0.6 | -1.99 | 29.6 | 29.6 | 29.6 | 83 |
| 1737494820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1737408420 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1737149220 | 30.2 | 0.4 | 1.34 | 30.2 | 30.2 | 30.2 | 10 |
| 1737062820 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1736976420 | 29.8 | -0.2 | -0.67 | 29.8 | 29.8 | 29.8 | 40 |
| 1736890020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736803620 | 30 | 0 | 0.00 | 30.2 | 30.4 | 30 | 206 |
| 1736544420 | 30 | 0 | 0.00 | 30 | 30 | 30 | 200 |
| 1736458020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736371620 | 30 | 0.4 | 1.35 | 30 | 30 | 30 | 10 |
| 1736285220 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1736198820 | 29.6 | -0.2 | -0.67 | 29.8 | 29.8 | 29.6 | 1046 |
| 1735939620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 630 |
| 1735853220 | 29.8 | 0.2 | 0.68 | 29.8 | 30 | 29.8 | 704 |
| 1735594020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 1 |
| 1735334820 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 230 |
| 1734989220 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1734730020 | 29.6 | -0.2 | -0.67 | 29.6 | 29.6 | 29.6 | 1 |
| 1734643620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 40 |
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
