Premium
Permian Resources Corp (YZ8)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.675675675676 | 14.8 | 15 | 14.8 | 712 | 14.90561798 | DE |
| 4 | 2.2 | 17.3228346457 | 12.7 | 15.5 | 12.7 | 416 | 14.51022631 | DE |
| 12 | 3.2 | 27.3504273504 | 11.7 | 15.5 | 11.6 | 456 | 13.1694587 | DE |
| 26 | -0.2 | -1.32450331126 | 15.1 | 15.8 | 11.6 | 611 | 13.20034094 | DE |
| 52 | 2.82 | 23.3443708609 | 12.08 | 16.899999 | 11.49 | 535 | 13.62479553 | DE |
| 156 | 1.92 | 14.7919876733 | 12.98 | 16.899999 | 11.49 | 500 | 13.54881276 | DE |
| 260 | 1.92 | 14.7919876733 | 12.98 | 16.899999 | 11.49 | 500 | 13.54881276 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733174820 | 15 | 0.1 | 0.67 | 14.9 | 15 | 14.9 | 120 |
| 1732915620 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 816 |
| 1732829220 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1732742820 | 14.9 | -0.1 | -0.67 | 14.8 | 14.9 | 14.8 | 1200 |
| 1732656420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732570020 | 15 | -0.4 | -2.60 | 15.3 | 15.5 | 15 | 388 |
| 1732310820 | 15.4 | 0.1 | 0.65 | 15.5 | 15.5 | 15.4 | 493 |
| 1732224420 | 15.3 | 0.8 | 5.52 | 15 | 15.3 | 15 | 354 |
| 1732138020 | 14.5 | 0.1 | 0.69 | 14.5 | 14.5 | 14.5 | 150 |
| 1732051620 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1731965220 | 14.4 | 0.2 | 1.41 | 14.4 | 14.4 | 14.4 | 80 |
| 1731705960 | 14.2 | -0.2 | -1.39 | 14.2 | 14.2 | 14.2 | 72 |
| 1731619560 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 100 |
| 1731533160 | 14.4 | 0.4 | 2.86 | 14.3 | 14.4 | 14.3 | 840 |
| 1731446820 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 216 |
| 1731360420 | 14.1 | 0.2 | 1.44 | 14 | 14.2 | 14 | 425 |
| 1731101220 | 13.9 | 0.1 | 0.72 | 13.9 | 13.9 | 13.9 | 700 |
| 1731014760 | 13.8 | 0 | 0.00 | 14 | 14 | 13.8 | 514 |
| 1730928360 | 13.8 | 1.1 | 8.66 | 13.2 | 13.8 | 13.2 | 500 |
| 1730841960 | 12.7 | 0.3 | 2.42 | 12.7 | 12.7 | 12.7 | 102 |
| 1730755560 | 12.4 | 0.1 | 0.81 | 12.4 | 12.4 | 12.4 | 25 |
| 1730496360 | 12.3 | -0.3 | -2.38 | 12.3 | 12.3 | 12.3 | 300 |
| 1730409960 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 25 |
| 1730323560 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1730237160 | 12.5 | -0.1 | -0.79 | 12.5 | 12.5 | 12.5 | 100 |
| 1730150760 | 12.6 | -0.2 | -1.56 | 12.7 | 12.7 | 12.6 | 2600 |
| 1729887960 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1729801560 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1729715160 | 12.8 | -0.2 | -1.54 | 12.8 | 12.8 | 12.8 | 120 |
| 1729628760 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1729542360 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1729283160 | 13 | 0.4 | 3.17 | 12.9 | 13 | 12.9 | 500 |
| 1729196760 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1729110360 | 12.6 | -0.4 | -3.08 | 12.6 | 12.6 | 12.6 | 120 |
| 1729024020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1728937620 | 13 | -0.2 | -1.52 | 13.4 | 13.4 | 13 | 119 |
| 1728678360 | 13.2 | 0.1 | 0.76 | 13.2 | 13.2 | 13.2 | 1065 |
| 1728591960 | 13.1 | 0 | 0.00 | 13.4 | 13.4 | 13.1 | 231 |
| 1728505560 | 13.1 | 0.1 | 0.77 | 13.1 | 13.1 | 12.9 | 625 |
| 1728419160 | 13 | -0.6 | -4.41 | 13.7 | 13.7 | 13 | 35 |
| 1728332760 | 13.6 | 0.2 | 1.49 | 13.6 | 13.6 | 13.6 | 14 |
| 1728073560 | 13.4 | 0.5 | 3.88 | 13.5 | 13.5 | 13.4 | 400 |
| 1727987220 | 12.9 | 0.3 | 2.38 | 12.8 | 12.9 | 12.8 | 288 |
| 1727900820 | 12.6 | 0 | 0.00 | 12.7 | 12.7 | 12.6 | 1046 |
| 1727814420 | 12.6 | 0.4 | 3.28 | 12.2 | 12.6 | 12.2 | 1050 |
| 1727728020 | 12.2 | 0.2 | 1.67 | 12.8 | 12.8 | 12.2 | 960 |
| 1727468760 | 12 | 0.1 | 0.84 | 12.1 | 12.1 | 11.9 | 3096 |
| 1727382360 | 11.9 | -0.6 | -4.80 | 12.3 | 12.3 | 11.9 | 297 |
| 1727295960 | 12.5 | -0.3 | -2.34 | 12.7 | 12.9 | 12.5 | 298 |
| 1727209560 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 150 |
| 1727123160 | 12.8 | 0.1 | 0.79 | 12.8 | 12.8 | 12.8 | 160 |
| 1726864020 | 12.7 | 0.2 | 1.60 | 12.7 | 12.7 | 12.7 | 60 |
| 1726777560 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1726691160 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1726604760 | 12.5 | 0.2 | 1.63 | 12.4 | 12.5 | 12.4 | 85 |
| 1726518420 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 10 |
| 1726259160 | 12.2 | 0.2 | 1.67 | 12.1 | 12.2 | 12.1 | 26 |
| 1726172760 | 12 | 0.4 | 3.45 | 12.1 | 12.1 | 12 | 46 |
| 1726086360 | 11.6 | -0.3 | -2.52 | 11.7 | 11.7 | 11.6 | 509 |
| 1726000020 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1725913620 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 2152 |
| 1725654360 | 11.9 | -0.3 | -2.46 | 12.3 | 12.3 | 11.9 | 146 |
| 1725567960 | 12.2 | -0.3 | -2.40 | 12.2 | 12.2 | 12 | 8410 |
| 1725481560 | 12.5 | -0.1 | -0.79 | 12.6 | 12.7 | 12.5 | 4198 |
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
