Premium
PTC Inc (PMTA)
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 | -2.04999 | -1.24279486164 | 164.94999 | 164.94999 | 159 | 53 | 161.26401167 | DE |
| 4 | -19.5 | -10.6907894737 | 182.4 | 187.65 | 159 | 59 | 170.88787361 | DE |
| 12 | -25.95 | -13.7410643368 | 188.85 | 193.35 | 159 | 50 | 178.28741775 | DE |
| 26 | 6.55 | 4.18931883595 | 156.35 | 193.35 | 149.25 | 69 | 174.36900845 | DE |
| 52 | -1.7 | -1.03280680437 | 164.6 | 193.35 | 149.25 | 65 | 170.22923561 | DE |
| 156 | 65.46 | 67.1798029557 | 97.44 | 193.35 | 88.2 | 42 | 163.51929321 | DE |
| 260 | 82.17 | 101.783723523 | 80.73 | 193.35 | 41.63 | 35 | 134.74473551 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 161.4 | 1.45 | 0.91 | 161.55 | 161.55 | 161.4 | 40 |
| 1739482020 | 159.94999 | 0.55 | 0.35 | 159.1 | 159.94999 | 159 | 92 |
| 1739395620 | 159.4 | -3.6 | -2.21 | 161.05 | 161.05 | 159.4 | 17 |
| 1739309220 | 163 | 1.25 | 0.77 | 163.69999 | 163.69999 | 161.75 | 73 |
| 1739222820 | 161.75 | -1 | -0.61 | 164.94999 | 164.94999 | 161.75 | 42 |
| 1738963620 | 162.75 | -3.45 | -2.08 | 164.85 | 166.44999 | 162.75 | 112 |
| 1738877220 | 166.19999 | -17 | -9.28 | 177.5 | 178.15 | 164.3 | 339 |
| 1738790820 | 183.2 | 0.95 | 0.52 | 182.35 | 183.2 | 182.35 | 31 |
| 1738704420 | 182.25 | 1.7 | 0.94 | 182.25 | 182.25 | 182.25 | 49 |
| 1738618020 | 180.55 | -5.55 | -2.98 | 187.15 | 187.15 | 180.55 | 57 |
| 1738358820 | 186.1 | 0.3 | 0.16 | 186.3 | 187.65 | 186.1 | 11 |
| 1738272420 | 185.8 | 3.3 | 1.81 | 183.05 | 185.8 | 183.05 | 163 |
| 1738186020 | 182.5 | 2.5 | 1.39 | 184.35 | 184.35 | 182.5 | 16 |
| 1738099620 | 180 | -1.7 | -0.94 | 180 | 180 | 180 | 5 |
| 1738013220 | 181.7 | 1.6 | 0.89 | 179.95 | 181.7 | 178.95 | 9 |
| 1737754020 | 180.1 | 0.25 | 0.14 | 179.35 | 181 | 179.35 | 51 |
| 1737667620 | 179.85 | 1.9 | 1.07 | 180.85 | 180.85 | 178.8 | 5 |
| 1737581220 | 177.95 | 0 | 0.00 | 177.95 | 177.95 | 177.95 | 0 |
| 1737494820 | 177.95 | -2 | -1.11 | 177.95 | 177.95 | 177.95 | 8 |
| 1737408420 | 179.95 | -3.85 | -2.09 | 182.4 | 182.4 | 179.95 | 6 |
| 1737149220 | 183.8 | 4.5 | 2.51 | 184.15 | 184.15 | 183.8 | 110 |
| 1737062820 | 179.3 | -3.8 | -2.08 | 179.3 | 179.3 | 179.3 | 1 |
| 1736976420 | 183.1 | 5.25 | 2.95 | 181.05 | 183.3 | 181.05 | 14 |
| 1736890020 | 177.85 | 0 | 0.00 | 177.85 | 177.85 | 177.85 | 0 |
| 1736803620 | 177.85 | 2.1 | 1.19 | 177.35 | 177.85 | 177.35 | 19 |
| 1736544420 | 175.75 | -3.25 | -1.82 | 176.85 | 176.85 | 175.75 | 15 |
| 1736458020 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1736371620 | 179 | 3.75 | 2.14 | 178.75 | 179 | 177.2 | 22 |
| 1736285220 | 175.25 | -2.45 | -1.38 | 178 | 179.05 | 175.25 | 109 |
| 1736198820 | 177.7 | -0.75 | -0.42 | 178.05 | 178.5 | 177.7 | 11 |
| 1735939620 | 178.45 | 0.4 | 0.22 | 177.25 | 178.45 | 177.25 | 13 |
| 1735853220 | 178.05 | 1.1 | 0.62 | 176.9 | 179.9 | 176.9 | 99 |
| 1735594020 | 176.95 | 1.45 | 0.83 | 176.95 | 176.95 | 176.95 | 3 |
| 1735334820 | 175.5 | -2.5 | -1.40 | 178.15 | 178.15 | 175.5 | 33 |
| 1734989220 | 178 | -0.7 | -0.39 | 178.5 | 178.5 | 177.75 | 19 |
| 1734730020 | 178.7 | -2.05 | -1.13 | 179.95 | 180.55 | 178.55 | 125 |
| 1734643620 | 180.75 | -2.7 | -1.47 | 182.55 | 182.55 | 180.65 | 43 |
| 1734557220 | 183.45 | -4.05 | -2.16 | 187 | 187 | 183.45 | 35 |
| 1734470820 | 187.5 | -3.6 | -1.88 | 189 | 191.1 | 187.5 | 97 |
| 1734384420 | 191.1 | -2.25 | -1.16 | 190 | 191.1 | 189.1 | 10 |
| 1734125220 | 193.35 | 0 | 0.00 | 193.35 | 193.35 | 193.35 | 0 |
| 1734038820 | 193.35 | 0.2 | 0.10 | 190.9 | 193.35 | 190.9 | 60 |
| 1733952420 | 193.15 | 4.2 | 2.22 | 189.45 | 193.15 | 189.45 | 71 |
| 1733866020 | 188.95 | -1.7 | -0.89 | 188.35 | 188.95 | 188.35 | 21 |
| 1733779620 | 190.65 | -1.25 | -0.65 | 189.1 | 190.65 | 189.1 | 151 |
| 1733520420 | 191.9 | 2.65 | 1.40 | 191.9 | 191.9 | 191.9 | 31 |
| 1733434020 | 189.25 | -3 | -1.56 | 189.25 | 189.25 | 189.25 | 1 |
| 1733347620 | 192.25 | 1.95 | 1.02 | 192.25 | 192.25 | 192.25 | 5 |
| 1733261220 | 190.3 | 0.3 | 0.16 | 190.3 | 190.3 | 190.3 | 4 |
| 1733174820 | 190 | -0.1 | -0.05 | 189.65 | 190 | 189.65 | 23 |
| 1732915620 | 190.1 | 3.7 | 1.98 | 187.95 | 190.1 | 187.95 | 13 |
| 1732829220 | 186.4 | 0 | 0.00 | 186.4 | 186.4 | 186.4 | 0 |
| 1732742820 | 186.4 | -4.25 | -2.23 | 190.35 | 190.35 | 186.4 | 143 |
| 1732656420 | 190.65 | 1.85 | 0.98 | 190.65 | 190.65 | 190.65 | 3 |
| 1732570020 | 188.8 | -1.05 | -0.55 | 188.85 | 190.6 | 188.8 | 54 |
| 1732310820 | 189.85 | 5.6 | 3.04 | 186.6 | 189.85 | 186.6 | 50 |
| 1732224420 | 184.25 | 5.35 | 2.99 | 179.6 | 184.25 | 179.6 | 92 |
| 1732138020 | 178.9 | 0 | 0.00 | 178.9 | 178.9 | 178.9 | 0 |
| 1732051620 | 178.9 | 0.45 | 0.25 | 178.35 | 178.9 | 178.35 | 2 |
| 1731965220 | 178.45 | -1.5 | -0.83 | 181.25 | 181.25 | 178.45 | 72 |
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
