Premium
Pernod Ricard (PK) (PDRDF)
USOTC
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 | 5.025 | 4.77661596958 | 105.2 | 113.6 | 105.2 | 4379 | 108.59254533 | CS |
| 4 | 4.225 | 3.9858490566 | 106 | 113.6 | 98.43 | 2440 | 105.6792528 | CS |
| 12 | -9.23 | -7.7267590306 | 119.455 | 119.96 | 98.43 | 2876 | 109.48011835 | CS |
| 26 | -25.265 | -18.6471326297 | 135.49 | 160.25 | 98.43 | 2358 | 113.7614309 | CS |
| 52 | -54.25 | -32.9837361301 | 164.475 | 167 | 98.43 | 2164 | 129.74635348 | CS |
| 156 | -88.385 | -44.5017874226 | 198.61 | 238.75 | 98.43 | 1622 | 157.85131685 | CS |
| 260 | -52.176 | -32.127880986 | 162.401 | 246.48 | 98.43 | 1447 | 166.98751617 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 110.225 | -1.17 | -1.05 | 107.96 | 110.225 | 106.45 | 64 |
| 1741300140 | 111.39 | 3.64 | 3.38 | 107.5 | 113.6 | 107.5 | 11076 |
| 1741213440 | 107.75 | 1.7 | 1.60 | 110.84 | 112 | 107.75 | 391 |
| 1741126800 | 106.05 | 0.4 | 0.38 | 111.25 | 112 | 106.05 | 2189 |
| 1741040760 | 105.65 | 0.39 | 0.37 | 112 | 112 | 105.65 | 6070 |
| 1740781260 | 105.26 | 3.46 | 3.40 | 105.2 | 108.03 | 105.2 | 2169 |
| 1740695340 | 101.7999 | -2.5 | -2.40 | 103.586 | 105.59 | 101.7999 | 379 |
| 1740608400 | 104.2999 | 3.2 | 3.17 | 103.6 | 104.2999 | 103.6 | 151 |
| 1740522480 | 101.0999 | -2.45 | -2.37 | 103.2 | 103.2 | 101 | 184 |
| 1740435600 | 103.5527 | 3.3 | 3.29 | 102.342 | 103.5527 | 102.0736 | 83 |
| 1740176400 | 100.25 | 0.73 | 0.73 | 107.8 | 107.8 | 100.25 | 164 |
| 1740090480 | 99.52 | 0.02 | 0.02 | 100.31 | 100.31 | 98.43 | 114 |
| 1740003960 | 99.5 | -5.43 | -5.17 | 100 | 106.61 | 99.5 | 441 |
| 1739917740 | 104.9275 | 1.33 | 1.28 | 100.514 | 104.9275 | 100.514 | 67 |
| 1739572020 | 103.5996 | 1.25 | 1.22 | 106 | 106.015 | 103.5996 | 503 |
| 1739485320 | 102.35 | 0 | 0.00 | 102.35 | 102.35 | 102.35 | 1389 |
| 1739398920 | 102.3466 | 1.13 | 1.11 | 99 | 102.3466 | 99 | 485 |
| 1739312940 | 101.22 | -1.13 | -1.10 | 101.22 | 101.22 | 100 | 1032 |
| 1739226000 | 102.3457 | -1.04 | -1.01 | 102.5 | 103 | 101.61 | 256 |
| 1738967160 | 103.39 | -4.61 | -4.27 | 106 | 106 | 103.39 | 19211 |
| 1738880400 | 108 | 1.5 | 1.41 | 109.2 | 109.71 | 108 | 6896 |
| 1738794000 | 106.5 | -3.22 | -2.93 | 110 | 110 | 105.86 | 316 |
| 1738708080 | 109.72 | 1.01 | 0.93 | 110.666 | 110.8585 | 108.6 | 6029 |
| 1738621740 | 108.706 | -7.41 | -6.38 | 116.64 | 116.64 | 108.706 | 7801 |
| 1738362480 | 116.12 | 0 | 0.00 | 116.12 | 116.12 | 116.12 | 0 |
| 1738276080 | 116.12 | 2.73 | 2.40 | 114 | 116.12 | 111.8501 | 4281 |
| 1738189740 | 113.3936 | -2.85 | -2.46 | 114.13 | 115.26 | 111.5 | 694 |
| 1738103280 | 116.248 | 1.62 | 1.41 | 114.247 | 116.248 | 114.247 | 573 |
| 1738016820 | 114.63 | -1.35 | -1.16 | 115 | 115 | 114.63 | 277 |
| 1737757440 | 115.98 | 1.05 | 0.91 | 116.535 | 116.535 | 114.6 | 10751 |
| 1737671220 | 114.93 | 4.94 | 4.49 | 114.7 | 114.93 | 107.8999 | 2688 |
| 1737584640 | 109.9896 | -0.01 | -0.01 | 110 | 112.34 | 109.51 | 6316 |
| 1737498540 | 110 | -0.22 | -0.20 | 107.27 | 110 | 107.27 | 329 |
| 1737152880 | 110.22 | 5.47 | 5.22 | 106.77 | 110.731 | 106.77 | 4571 |
| 1737066420 | 104.7499 | -0.99 | -0.94 | 105.74 | 106.62 | 104.664 | 7532 |
| 1736979720 | 105.744 | -1.28 | -1.20 | 104 | 106.06 | 104 | 810 |
| 1736893380 | 107.025 | 1.03 | 0.97 | 107.55 | 110.708 | 105.5396 | 3801 |
| 1736806800 | 106 | -3.31 | -3.02 | 109.45 | 109.45 | 106 | 4787 |
| 1736547720 | 109.305 | -0.89 | -0.80 | 110 | 111.216 | 106.13 | 213 |
| 1736375340 | 110.19 | -2.06 | -1.84 | 111 | 111.71 | 110.19 | 816 |
| 1736288940 | 112.25 | -1.81 | -1.59 | 111.7499 | 113 | 111.7499 | 2488 |
| 1736202360 | 114.064 | 8.56 | 8.12 | 114.89 | 114.89 | 109.336 | 894 |
| 1735942980 | 105.5 | -2.75 | -2.54 | 109 | 113.46 | 105.5 | 840 |
| 1735856700 | 108.25 | -0.3 | -0.28 | 114.84 | 114.96 | 108.25 | 1034 |
| 1735683960 | 108.55 | -2.93 | -2.63 | 108.05 | 116.01 | 108.05 | 3963 |
| 1735597740 | 111.4775 | 2.38 | 2.18 | 112.58 | 115.828 | 109.5 | 8944 |
| 1735338000 | 109.1 | -7.89 | -6.74 | 110 | 117 | 109.1 | 132 |
| 1735252020 | 116.99 | 9.34 | 8.68 | 111.8999 | 116.99 | 111.8999 | 72 |
| 1735078200 | 107.65 | -1.35 | -1.24 | 107.65 | 115.346 | 107.65 | 218 |
| 1734992400 | 109 | -2.72 | -2.43 | 111.65 | 115.25 | 109 | 744 |
| 1734733200 | 111.72 | 3.12 | 2.87 | 107.45 | 114.962 | 107.45 | 8865 |
| 1734646800 | 108.6 | -1.9 | -1.72 | 117.27 | 117.27 | 108.6 | 1534 |
| 1734560940 | 110.5 | -9 | -7.53 | 113.7 | 113.7 | 110.5 | 1021 |
| 1734474360 | 119.5 | 2.3 | 1.96 | 114.314 | 119.5 | 114.314 | 5687 |
| 1734388140 | 117.2 | -2.76 | -2.30 | 119.15 | 119.15 | 115.75 | 74 |
| 1734128940 | 119.96 | 1.06 | 0.89 | 119.455 | 119.96 | 119.01 | 2948 |
| 1734042480 | 118.9 | 4.5 | 3.93 | 118.903 | 118.903 | 118.9 | 2250 |
| 1733955900 | 114.4 | -3.6 | -3.05 | 115.722 | 115.722 | 114.4 | 774 |
| 1733869200 | 118 | 2.5 | 2.16 | 116.25 | 118 | 115 | 870 |
| 1733782800 | 115.5 | 2.75 | 2.44 | 117 | 118.125 | 115.25 | 4110 |
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
