Premium
PTC Inc (PMTA)
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 | -5.54999 | -3.75126081455 | 147.94999 | 148.55 | 141.55 | 42 | 144.49261548 | DE |
| 4 | -19.15 | -11.8539151965 | 161.55 | 164.4 | 141.55 | 63 | 152.60993854 | DE |
| 12 | -37.55 | -20.8669074743 | 179.95 | 187.65 | 141.55 | 56 | 165.04162049 | DE |
| 26 | -13.25 | -8.5126887247 | 155.65 | 193.35 | 141.55 | 70 | 172.66562379 | DE |
| 52 | -26.9 | -15.8889545186 | 169.3 | 193.35 | 141.55 | 65 | 168.68629408 | DE |
| 156 | 49.56 | 53.3821628608 | 92.84 | 193.35 | 90.71 | 45 | 162.91445476 | DE |
| 260 | 94.9 | 199.789473684 | 47.5 | 193.35 | 41.63 | 36 | 136.64519919 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 142.19999 | 0.65 | 0.46 | 142.6 | 142.6 | 142.19999 | 40 |
| 1741901220 | 141.55 | -3.55 | -2.45 | 144.35 | 144.35 | 141.55 | 85 |
| 1741814820 | 145.1 | -1.85 | -1.26 | 143.75 | 145.1 | 143.75 | 39 |
| 1741728420 | 146.94999 | -1.6 | -1.08 | 147.05 | 147.05 | 146.94999 | 75 |
| 1741642020 | 148.55 | 1.25 | 0.85 | 148.55 | 148.55 | 148.55 | 9 |
| 1741382820 | 147.3 | -1.35 | -0.91 | 147.94999 | 147.94999 | 147.3 | 2 |
| 1741296420 | 148.65 | 0.85 | 0.58 | 148.65 | 148.65 | 148.65 | 1 |
| 1741210020 | 147.8 | -1.35 | -0.91 | 149.05 | 149.4 | 147.8 | 183 |
| 1741123620 | 149.15 | -3.4 | -2.23 | 150 | 150 | 149.15 | 38 |
| 1741037220 | 152.55 | -3.95 | -2.52 | 158.05 | 158.05 | 152.55 | 73 |
| 1740778020 | 156.5 | -0.45 | -0.29 | 156.25 | 156.5 | 156.25 | 26 |
| 1740691620 | 156.94999 | 0.25 | 0.16 | 156.85 | 156.94999 | 156.8 | 86 |
| 1740605220 | 156.69999 | 0.95 | 0.61 | 156.1 | 156.69999 | 156.1 | 116 |
| 1740518820 | 155.75 | 1.95 | 1.27 | 155.75 | 155.75 | 155.75 | 10 |
| 1740432420 | 153.8 | -1.95 | -1.25 | 155.94999 | 155.94999 | 153.75 | 221 |
| 1740173220 | 155.75 | -1.85 | -1.17 | 157 | 157 | 155.75 | 85 |
| 1740086820 | 157.6 | -4.85 | -2.99 | 161.65 | 161.65 | 157.6 | 33 |
| 1740000420 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1739914020 | 162.44999 | -0.45 | -0.28 | 163.05 | 163.05 | 162.44999 | 49 |
| 1739827620 | 162.9 | 1.5 | 0.93 | 164.05 | 164.4 | 162.9 | 21 |
| 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 |
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
