Premium
Plug Power Inc (PLUN)
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 | -0.1528 | -10.2564102564 | 1.4898 | 1.5198 | 1.3151999 | 371228 | 1.4311051 | DE |
| 4 | -0.2582 | -16.1860581745 | 1.5952 | 1.662 | 1.276 | 540668 | 1.50611529 | DE |
| 12 | -0.8539999 | -38.9776329976 | 2.1909999 | 3.299 | 1.276 | 857980 | 2.06590833 | DE |
| 26 | -0.4876 | -26.7236654609 | 1.8246 | 3.299 | 1.276 | 897918 | 2.06747923 | DE |
| 52 | -1.683 | -55.7284768212 | 3.02 | 4.699 | 1.276 | 841892 | 2.27259963 | DE |
| 156 | -24.063 | -94.7362204724 | 25.4 | 32 | 1.276 | 554821 | 4.41141678 | DE |
| 260 | -2.106 | -61.1675864072 | 3.443 | 59.8 | 1.276 | 390478 | 7.3460252 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 1.37 | -0.06 | -3.94 | 1.4202 | 1.4498 | 1.3402 | 398173 |
| 1742938020 | 1.4262 | 0 | 0.01 | 1.44 | 1.49 | 1.4202 | 489244 |
| 1742851620 | 1.426 | -0.01 | -0.57 | 1.4244 | 1.4798 | 1.4202 | 221498 |
| 1742592420 | 1.4342 | -0.06 | -3.73 | 1.4518 | 1.481 | 1.4018 | 287723 |
| 1742506020 | 1.4898 | 0.03 | 2.00 | 1.4898 | 1.5198 | 1.44 | 459503 |
| 1742419620 | 1.4605999 | -0.02 | -1.44 | 1.472 | 1.5344 | 1.41 | 568852 |
| 1742333220 | 1.482 | -0.09 | -5.96 | 1.56 | 1.5768 | 1.4702 | 913995 |
| 1742246820 | 1.576 | 0.04 | 2.55 | 1.5371999 | 1.5802 | 1.5006 | 475344 |
| 1741987620 | 1.5368 | 0.02 | 1.52 | 1.53 | 1.5698 | 1.5052 | 322987 |
| 1741901220 | 1.5138 | -0 | -0.01 | 1.5498 | 1.6097999 | 1.4802 | 376947 |
| 1741814820 | 1.514 | -0.03 | -1.80 | 1.5202 | 1.6126 | 1.5002 | 324496 |
| 1741728420 | 1.5418 | -0.04 | -2.68 | 1.5502 | 1.5998 | 1.4532 | 348299 |
| 1741642020 | 1.5842 | -0.05 | -3.23 | 1.629 | 1.662 | 1.5404 | 439067 |
| 1741382820 | 1.637 | 0.12 | 7.84 | 1.5 | 1.66 | 1.4847999 | 494306 |
| 1741296420 | 1.518 | -0.03 | -2.17 | 1.5402 | 1.5673999 | 1.4628 | 422540 |
| 1741210020 | 1.5516 | 0.04 | 2.42 | 1.53 | 1.5898 | 1.444 | 696479 |
| 1741123620 | 1.5149999 | 0.09 | 6.21 | 1.374 | 1.5798 | 1.276 | 2021578 |
| 1741037220 | 1.4263999 | -0.13 | -8.26 | 1.55 | 1.5698 | 1.3802 | 834228 |
| 1740778020 | 1.5548 | -0.01 | -0.91 | 1.578 | 1.5798 | 1.4902 | 433289 |
| 1740691620 | 1.569 | -0.03 | -1.70 | 1.5952 | 1.6399999 | 1.555 | 284815 |
| 1740605220 | 1.5962 | 0.11 | 7.06 | 1.47 | 1.6248 | 1.47 | 892516 |
| 1740518820 | 1.491 | -0.01 | -0.60 | 1.5 | 1.5488 | 1.4602 | 754522 |
| 1740432420 | 1.5 | -0.07 | -4.47 | 1.58 | 1.6197999 | 1.4582 | 804543 |
| 1740173220 | 1.5702 | -0.09 | -5.41 | 1.6506 | 1.6818 | 1.565 | 772207 |
| 1740086820 | 1.66 | -0.02 | -1.26 | 1.6802 | 1.7 | 1.6102 | 455912 |
| 1740000420 | 1.6812 | -0.04 | -2.31 | 1.7392 | 1.756 | 1.681 | 451143 |
| 1739914020 | 1.721 | 0.07 | 3.98 | 1.6896 | 1.769 | 1.6501999 | 599153 |
| 1739827620 | 1.6552 | -0.01 | -0.62 | 1.65 | 1.6798 | 1.6412 | 314560 |
| 1739568420 | 1.6656 | -0.02 | -0.98 | 1.69 | 1.7708 | 1.6302 | 702041 |
| 1739482020 | 1.682 | 0.08 | 5.20 | 1.5998 | 1.7122 | 1.575 | 728938 |
| 1739395620 | 1.5988 | 0.03 | 2.20 | 1.6 | 1.6359999 | 1.5251999 | 627602 |
| 1739309220 | 1.5644 | -0.11 | -6.36 | 1.6518 | 1.6888 | 1.5516 | 917866 |
| 1739222820 | 1.6706 | -0.11 | -6.14 | 1.8 | 1.8478 | 1.6062 | 1356976 |
| 1738963620 | 1.7798 | -0.05 | -2.62 | 1.84 | 1.87 | 1.7512 | 396974 |
| 1738877220 | 1.8276 | 0.03 | 1.61 | 1.835 | 1.86 | 1.8002 | 460758 |
| 1738790820 | 1.7986 | -0.09 | -4.83 | 1.88 | 1.929 | 1.7986 | 499170 |
| 1738704420 | 1.8898 | 0.08 | 4.43 | 1.8002 | 1.9486 | 1.8002 | 492788 |
| 1738618020 | 1.8096 | 0.01 | 0.68 | 1.76 | 1.8858 | 1.702 | 786667 |
| 1738358820 | 1.7974 | -0.05 | -2.48 | 1.8432 | 1.9096 | 1.7802 | 562598 |
| 1738272420 | 1.8432 | 0.03 | 1.44 | 1.8198 | 1.8898 | 1.7702 | 619823 |
| 1738186020 | 1.817 | -0.06 | -3.09 | 1.8898 | 1.92 | 1.7522 | 929226 |
| 1738099620 | 1.875 | 0.01 | 0.69 | 1.8622 | 1.94 | 1.8052 | 605348 |
| 1738013220 | 1.8622 | -0.12 | -6.23 | 1.961 | 1.9698 | 1.8102 | 915672 |
| 1737754020 | 1.986 | -0.03 | -1.24 | 2.0194999 | 2.0995 | 1.9752 | 776845 |
| 1737667620 | 2.011 | 0.06 | 3.04 | 1.964 | 2.0315 | 1.9202 | 1029994 |
| 1737581220 | 1.9516 | -0.16 | -7.66 | 2.115 | 2.198 | 1.9364 | 1479097 |
| 1737494820 | 2.1135 | -0.2 | -8.57 | 2.29 | 2.33 | 2.0905 | 1435891 |
| 1737408420 | 2.3115 | -0.07 | -2.74 | 2.374 | 2.3985 | 2.2155 | 1272081 |
| 1737149220 | 2.3765 | -0.3 | -11.16 | 2.7495 | 2.7795 | 2.3319999 | 2540262 |
| 1737062820 | 2.6749999 | 0.04 | 1.54 | 2.7799999 | 2.87 | 2.49 | 2352374 |
| 1736976420 | 2.6345 | 0.04 | 1.46 | 2.6004999 | 2.8195 | 2.591 | 1045530 |
| 1736890020 | 2.5964999 | -0.05 | -2.02 | 2.6575 | 2.9 | 2.5785 | 747470 |
| 1736803620 | 2.65 | -0.15 | -5.49 | 2.7799999 | 2.89 | 2.5779999 | 1013905 |
| 1736544420 | 2.804 | 0.21 | 8.20 | 2.6195 | 2.9095 | 2.497 | 1377361 |
| 1736458020 | 2.5915 | 0.02 | 0.60 | 2.564 | 2.66 | 2.5205 | 350917 |
| 1736371620 | 2.576 | -0.29 | -10.04 | 2.8415 | 2.9495 | 2.482 | 1386249 |
| 1736285220 | 2.8635 | -0.17 | -5.50 | 3.0795 | 3.299 | 2.8504999 | 2515940 |
| 1736198820 | 3.0299999 | 0.47 | 18.36 | 2.6495 | 3.126 | 2.5515 | 3140319 |
| 1735939620 | 2.56 | 0.3 | 13.37 | 2.2505 | 2.56 | 2.2 | 1410923 |
| 1735853220 | 2.258 | 0.01 | 0.36 | 2.1909999 | 2.351 | 2.0924999 | 1143266 |
| 1735594020 | 2.25 | -0.03 | -1.32 | 2.258 | 2.2799999 | 2.25 | 176025 |
| 1735334820 | 2.2799999 | -0.06 | -2.44 | 2.2999999 | 2.419 | 2.1905 | 797929 |
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
