Premium
PLS Group Ltd (PLR)
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 | -0.644 | -17.6486708687 | 3.649 | 3.649 | 2.9605 | 111364 | 3.23726537 | DE |
| 4 | -0.9445 | -23.9144195468 | 3.9495 | 4.1495 | 2.9605 | 67427 | 3.52956262 | DE |
| 12 | -0.1145 | -3.67046000962 | 3.1195 | 4.1495 | 2.9605 | 57081 | 3.57539887 | DE |
| 26 | 0.5965 | 24.7664521486 | 2.4085 | 4.1495 | 2.3005 | 73959 | 3.03965164 | DE |
| 52 | 2.2677 | 307.568154076 | 0.7373 | 4.1495 | 0.7301 | 82422 | 2.19866025 | DE |
| 156 | 0.223 | 8.01581595974 | 2.782 | 4.1495 | 0.62 | 57399 | 1.99684137 | DE |
| 260 | 0.223 | 8.01581595974 | 2.782 | 4.1495 | 0.62 | 57399 | 1.99684137 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 2.9605 | -0.12 | -3.88 | 3.0495 | 3.1175 | 2.9605 | 88443 |
| 1782419100 | 3.08 | -0.3 | -8.88 | 3.3195 | 3.3195 | 3.05 | 143238 |
| 1782332700 | 3.38 | 0.2 | 6.41 | 3.4005 | 3.4395 | 3.3605 | 68545 |
| 1782246300 | 3.1765 | -0.16 | -4.88 | 3.27 | 3.3855 | 3.1765 | 166663 |
| 1782159900 | 3.3395 | -0.24 | -6.77 | 3.399 | 3.3995 | 3.241 | 159262 |
| 1781900700 | 3.582 | -0.12 | -3.16 | 3.649 | 3.649 | 3.5505 | 19110 |
| 1781814300 | 3.699 | -0.16 | -4.10 | 3.84 | 3.84 | 3.699 | 12624 |
| 1781727900 | 3.857 | 0.15 | 3.95 | 3.851 | 3.8885 | 3.8205 | 9412 |
| 1781641500 | 3.7105 | -0.23 | -5.79 | 3.7995 | 3.7995 | 3.7105 | 25496 |
| 1781555100 | 3.9385 | -0.09 | -2.28 | 3.9795 | 4.07 | 3.8605 | 38684 |
| 1781295900 | 4.0305 | 0.3 | 8.06 | 3.905 | 4.0599999 | 3.901 | 107870 |
| 1781209500 | 3.73 | 0.33 | 9.69 | 3.561 | 3.731 | 3.487 | 79968 |
| 1781123100 | 3.4005 | -0.05 | -1.43 | 3.46 | 3.52 | 3.2305 | 100377 |
| 1781036700 | 3.45 | -0.05 | -1.44 | 3.551 | 3.599 | 3.4445 | 28105 |
| 1780950300 | 3.5005 | 0.02 | 0.59 | 3.451 | 3.57 | 3.451 | 21237 |
| 1780691100 | 3.48 | -0.25 | -6.63 | 3.631 | 3.6745 | 3.45 | 107529 |
| 1780604700 | 3.727 | -0.25 | -6.35 | 3.8155 | 3.821 | 3.5745 | 123652 |
| 1780518300 | 3.9795 | -0.02 | -0.52 | 3.9405 | 4 | 3.9 | 10545 |
| 1780431900 | 4.0005 | -0.04 | -0.98 | 4.011 | 4.11 | 3.99 | 28398 |
| 1780345500 | 4.04 | 0.16 | 4.11 | 4.101 | 4.1495 | 4.001 | 70926 |
| 1780086300 | 3.8805 | -0.01 | -0.23 | 3.9495 | 3.9495 | 3.873 | 26902 |
| 1779999900 | 3.8895 | -0.02 | -0.50 | 3.879 | 3.92 | 3.84 | 8375 |
| 1779913500 | 3.909 | -0.05 | -1.24 | 3.909 | 3.9095 | 3.85 | 21129 |
| 1779827100 | 3.958 | 0.03 | 0.71 | 3.9865 | 3.99 | 3.9005 | 18355 |
| 1779740700 | 3.93 | 0.09 | 2.36 | 3.9295 | 3.987 | 3.9005 | 24471 |
| 1779481500 | 3.8395 | 0.04 | 0.99 | 3.876 | 3.9295 | 3.8395 | 13225 |
| 1779395100 | 3.802 | 0.08 | 2.20 | 3.7515 | 3.8095 | 3.721 | 72013 |
| 1779308700 | 3.72 | 0.17 | 4.76 | 3.611 | 3.72 | 3.6105 | 63495 |
| 1779222300 | 3.551 | -0.07 | -2.03 | 3.6005 | 3.6005 | 3.551 | 39297 |
| 1779135900 | 3.6245 | -0.02 | -0.44 | 3.63 | 3.7 | 3.598 | 30705 |
| 1778876700 | 3.6405 | -0.27 | -6.93 | 3.7 | 3.728 | 3.62 | 54915 |
| 1778790300 | 3.9115 | -0.07 | -1.72 | 4.0095 | 4.0095 | 3.75 | 49020 |
| 1778703900 | 3.98 | -0.07 | -1.73 | 4.032 | 4.0595 | 3.98 | 63329 |
| 1778617500 | 4.05 | 0.13 | 3.33 | 4 | 4.0694999 | 3.9805 | 129968 |
| 1778531100 | 3.9195 | 0.07 | 1.81 | 3.841 | 3.9195 | 3.83 | 30006 |
| 1778271900 | 3.85 | -0.08 | -2.02 | 3.871 | 3.892 | 3.845 | 16025 |
| 1778185500 | 3.9295 | 0.08 | 1.96 | 3.871 | 3.9495 | 3.8505 | 54326 |
| 1778099100 | 3.854 | 0.22 | 6.16 | 3.7375 | 3.8755 | 3.7375 | 76308 |
| 1778012700 | 3.6305 | -0.01 | -0.27 | 3.699 | 3.7195 | 3.6305 | 19415 |
| 1777926300 | 3.6405 | -0.1 | -2.63 | 3.72 | 3.74 | 3.6405 | 18918 |
| 1777580700 | 3.739 | 0.08 | 2.23 | 3.7 | 3.7495 | 3.64 | 40509 |
| 1777494300 | 3.6575 | 0.01 | 0.22 | 3.6405 | 3.6735 | 3.6 | 21572 |
| 1777407900 | 3.6495 | 0.02 | 0.63 | 3.72 | 3.732 | 3.6205 | 76909 |
| 1777321500 | 3.6265 | 0.04 | 1.02 | 3.62 | 3.65 | 3.558 | 25934 |
| 1777062300 | 3.59 | 0.16 | 4.63 | 3.5495 | 3.5995 | 3.5 | 31348 |
| 1776975900 | 3.431 | -0.17 | -4.71 | 3.4985 | 3.52 | 3.424 | 30466 |
| 1776889500 | 3.6005 | 0.1 | 2.87 | 3.6375 | 3.6495 | 3.568 | 18241 |
| 1776803100 | 3.5 | -0.15 | -4.10 | 3.6005 | 3.636 | 3.5 | 25851 |
| 1776716700 | 3.6495 | 0.06 | 1.63 | 3.651 | 3.68 | 3.6 | 59680 |
| 1776457500 | 3.591 | 0.1 | 2.95 | 3.6485 | 3.6995 | 3.5805 | 140835 |
| 1776371100 | 3.488 | 0.21 | 6.26 | 3.39 | 3.49 | 3.3885 | 127559 |
| 1776284700 | 3.2825 | 0.01 | 0.23 | 3.289 | 3.2995 | 3.2085 | 29176 |
| 1776198300 | 3.275 | -0.01 | -0.15 | 3.2805 | 3.299 | 3.2305 | 70563 |
| 1776111900 | 3.2799999 | 0.07 | 2.26 | 3.1995 | 3.2799999 | 3.181 | 67341 |
| 1775852700 | 3.2075 | 0.05 | 1.49 | 3.21 | 3.2495 | 3.1705 | 98936 |
| 1775766300 | 3.1605 | 0.04 | 1.27 | 3.161 | 3.184 | 3.1605 | 64304 |
| 1775679900 | 3.121 | -0.03 | -0.90 | 3.1395 | 3.1995 | 3.119 | 66989 |
| 1775593500 | 3.1495 | 0.13 | 4.29 | 3.1195 | 3.15 | 3.0695 | 49701 |
| 1775161500 | 3.02 | -0.13 | -4.08 | 3.0595 | 3.1 | 2.9605 | 55367 |
| 1775075100 | 3.1485 | 0.04 | 1.29 | 3.13 | 3.1495 | 3.085 | 94766 |
| 1774988700 | 3.1085 | -0.02 | -0.53 | 3.0884999 | 3.1095 | 3.0475 | 41298 |
| 1774902300 | 3.125 | 0.19 | 6.29 | 3.1145 | 3.1295 | 3.02 | 149400 |
| 1774646700 | 2.94 | 0.05 | 1.69 | 3.025 | 3.0485 | 2.94 | 127859 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
