Premium
Partners Group Holding (PK) (PGPHF)
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 | -91.54 | -6.11028415425 | 1498.13 | 1552.85 | 1390.21 | 215 | 1546.61456744 | CS |
| 4 | -56.19 | -3.84131585064 | 1462.78 | 1552.85 | 1390.21 | 98 | 1517.00827907 | CS |
| 12 | -12.11 | -0.8535983647 | 1418.7 | 1590.12 | 1390.21 | 66 | 1527.81896876 | CS |
| 26 | -153.39 | -9.83281836947 | 1559.98 | 1590.12 | 1321.82 | 86 | 1463.56096228 | CS |
| 52 | 37.03 | 2.70378807792 | 1369.56 | 1590.12 | 1262.86 | 66 | 1431.46418337 | CS |
| 156 | 161.59 | 12.9791164659 | 1245 | 1590.12 | 753.75 | 71 | 1134.09551241 | CS |
| 260 | 726.7492 | 106.899909508 | 679.8408 | 1832.9999 | 645 | 77 | 1247.91793812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 1434.88 | 1.33 | 0.09 | 1390.21 | 1434.88 | 1390.21 | 5 |
| 1743197340 | 1433.55 | -51.16 | -3.45 | 1435.82 | 1482.96 | 1433.55 | 18 |
| 1743110880 | 1484.71 | -68.14 | -4.39 | 1441.23 | 1484.71 | 1441.23 | 9 |
| 1743024540 | 1552.85 | 43.54 | 2.88 | 1524 | 1552.85 | 1524 | 966 |
| 1742938140 | 1509.31 | 0.36 | 0.02 | 1498.13 | 1544 | 1498.13 | 77 |
| 1742851200 | 1508.955 | 7.65 | 0.51 | 1524 | 1524 | 1508.955 | 30 |
| 1742592540 | 1501.305 | 32.55 | 2.22 | 1501.305 | 1501.305 | 1501.305 | 1 |
| 1742505600 | 1468.76 | 0 | 0.00 | 1468.76 | 1468.76 | 1468.76 | 0 |
| 1742419200 | 1468.76 | -31.2 | -2.08 | 1468.76 | 1468.76 | 1468.76 | 6 |
| 1742333400 | 1499.9619 | 24.94 | 1.69 | 1495.3869 | 1514.4 | 1470.14 | 48 |
| 1742246400 | 1475.02 | -36.13 | -2.39 | 1500 | 1500 | 1474.88 | 57 |
| 1741987680 | 1511.15 | 47.86 | 3.27 | 1511.15 | 1511.15 | 1511.15 | 5 |
| 1741901340 | 1463.29 | 14.22 | 0.98 | 1455.7 | 1463.29 | 1437.455 | 12 |
| 1741814940 | 1449.07 | 7.01 | 0.49 | 1475.35 | 1475.35 | 1449.07 | 73 |
| 1741728480 | 1442.06 | -21.1 | -1.44 | 1465 | 1465 | 1442.06 | 26 |
| 1741641600 | 1463.16 | -61.83 | -4.05 | 1440.65 | 1481.226 | 1430.33 | 104 |
| 1741386000 | 1524.99 | 47.67 | 3.23 | 1524.99 | 1524.99 | 1524.99 | 21 |
| 1741300140 | 1477.3157 | -41.65 | -2.74 | 1518 | 1518 | 1477.3157 | 376 |
| 1741213440 | 1518.97 | 56.19 | 3.84 | 1452.16 | 1518.97 | 1452.16 | 17 |
| 1741126800 | 1462.78 | -38.24 | -2.55 | 1462.78 | 1462.78 | 1462.78 | 3 |
| 1741040760 | 1501.02 | 6.88 | 0.46 | 1506.95 | 1554.9175 | 1501.02 | 115 |
| 1740781260 | 1494.14 | -2.33 | -0.16 | 1494.14 | 1494.14 | 1494.14 | 34 |
| 1740695340 | 1496.47 | -3.71 | -0.25 | 1485 | 1496.47 | 1465.31 | 82 |
| 1740608400 | 1500.175 | -10.77 | -0.71 | 1502.8201 | 1502.8201 | 1494.615 | 17 |
| 1740522480 | 1510.94 | 12.33 | 0.82 | 1476.2 | 1510.94 | 1476.2 | 51 |
| 1740435600 | 1498.615 | -86.67 | -5.47 | 1498.6099 | 1498.615 | 1498.6099 | 4 |
| 1740176400 | 1585.28 | 27.7 | 1.78 | 1585.28 | 1585.28 | 1585.28 | 4 |
| 1740090480 | 1557.58 | 6.03 | 0.39 | 1542.755 | 1557.58 | 1542.755 | 11 |
| 1740003960 | 1551.55 | -38.57 | -2.43 | 1539.75 | 1551.55 | 1539.75 | 36 |
| 1739917740 | 1590.1199 | 15.12 | 0.96 | 1557.57 | 1590.1199 | 1557.57 | 451 |
| 1739572020 | 1575 | 21.31 | 1.37 | 1583.75 | 1583.75 | 1575 | 8 |
| 1739485320 | 1553.69 | -16.26 | -1.04 | 1555.3708 | 1555.3708 | 1553.69 | 336 |
| 1739398920 | 1569.95 | 50.47 | 3.32 | 1557.88 | 1569.95 | 1506.45 | 3 |
| 1739312940 | 1519.48 | 32.24 | 2.17 | 1553.635 | 1553.635 | 1519.48 | 13 |
| 1739226360 | 1487.24 | 0 | 0.00 | 1487.24 | 1487.24 | 1487.24 | 0 |
| 1738967160 | 1487.24 | -64.91 | -4.18 | 1486.74 | 1518.385 | 1486.65 | 19 |
| 1738880400 | 1552.145 | -18.86 | -1.20 | 1553.73 | 1553.73 | 1552.145 | 16 |
| 1738794000 | 1571 | 46 | 3.02 | 1515.3 | 1571 | 1515.3 | 122 |
| 1738708080 | 1525 | -7.99 | -0.52 | 1522.6565 | 1525 | 1522.6565 | 32 |
| 1738621200 | 1532.99 | 0 | 0.00 | 1532.99 | 1532.99 | 1532.99 | 0 |
| 1738362000 | 1532.99 | 1.5 | 0.10 | 1531 | 1532.99 | 1531 | 24 |
| 1738276140 | 1531.49 | 0 | 0.00 | 1531.49 | 1531.49 | 1531.49 | 0 |
| 1738189740 | 1531.49 | 11.49 | 0.76 | 1522.25 | 1531.49 | 1495.97 | 19 |
| 1738103280 | 1520 | 11.22 | 0.74 | 1517.25 | 1520 | 1517.25 | 10 |
| 1738016820 | 1508.7784 | 4.71 | 0.31 | 1487.28 | 1508.7784 | 1479.2 | 8 |
| 1737757440 | 1504.07 | -69.98 | -4.45 | 1560.16 | 1560.16 | 1504.07 | 10 |
| 1737671220 | 1574.05 | 22.96 | 1.48 | 1542.8178 | 1574.05 | 1542.8178 | 17 |
| 1737584640 | 1551.09 | 31.39 | 2.07 | 1517.1128 | 1551.09 | 1493.72 | 34 |
| 1737498540 | 1519.7 | 91.96 | 6.44 | 1453.96 | 1519.7 | 1453.96 | 42 |
| 1737152880 | 1427.74 | -21.26 | -1.47 | 1449 | 1479.19 | 1427.74 | 17 |
| 1737066420 | 1449 | 51.1 | 3.66 | 1461.21 | 1461.21 | 1449 | 7 |
| 1736979720 | 1397.9 | -11.89 | -0.84 | 1428.7983 | 1428.7983 | 1397.9 | 2 |
| 1736893380 | 1409.7928 | 16.92 | 1.21 | 1409.7928 | 1409.7928 | 1409.7928 | 10 |
| 1736806800 | 1392.8749 | -10.9 | -0.78 | 1394.715 | 1394.715 | 1392.8749 | 13 |
| 1736547720 | 1403.77 | -17.4 | -1.22 | 1423.98 | 1440 | 1403.77 | 74 |
| 1736375340 | 1421.165 | -26.64 | -1.84 | 1417.185 | 1421.165 | 1417.185 | 3 |
| 1736288940 | 1447.8 | 47.8 | 3.41 | 1418.7 | 1447.8 | 1418.7 | 14 |
| 1736202360 | 1400 | 56.84 | 4.23 | 1396.66 | 1400 | 1396.66 | 2352 |
| 1735942980 | 1343.16 | -25.69 | -1.88 | 1371.3699 | 1371.3699 | 1343.16 | 3 |
| 1735856700 | 1368.85 | 43.59 | 3.29 | 1369.85 | 1369.85 | 1368.85 | 78 |
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
