Premium
Premium Brands Holdings Corporation (PK) (PRBZF)
USOTC
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 | 2.5789 | 4.27883347077 | 60.2711 | 62.86 | 59.38 | 13125 | 61.36023037 | CS |
| 4 | 1.3 | 2.1121039805 | 61.55 | 62.86 | 59.244 | 9109 | 60.88951302 | CS |
| 12 | -0.38 | -0.600980547209 | 63.23 | 70.69 | 59.244 | 14749 | 62.76040118 | CS |
| 26 | -9.8 | -13.4893324157 | 72.65 | 77.81 | 58.37 | 16140 | 64.72829112 | CS |
| 52 | 2.18 | 3.59320916433 | 60.67 | 77.81 | 58.37 | 13519 | 65.99039404 | CS |
| 156 | -17.58 | -21.8575158523 | 80.43 | 83.35 | 51.21 | 9406 | 64.50115391 | CS |
| 260 | -37.65 | -37.4626865672 | 100.5 | 109.3725 | 51.21 | 6889 | 65.25530625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 62.85 | 1.25 | 2.03 | 62.86 | 62.86 | 62.85 | 44489 |
| 1783632420 | 61.6 | 0.75 | 1.23 | 60.85 | 61.6 | 60.85 | 39789 |
| 1783545840 | 60.85 | 0.69 | 1.15 | 60.47 | 60.85 | 60.47 | 8367 |
| 1783459740 | 60.16 | 0.05 | 0.09 | 60.09 | 60.16 | 59.8561 | 3194 |
| 1783373340 | 60.108 | 0.2 | 0.33 | 60.2711 | 60.2711 | 59.38 | 1148 |
| 1783027740 | 59.91 | 0.67 | 1.12 | 62.7 | 62.7 | 59.8 | 17323 |
| 1782941280 | 59.244 | 0 | 0.00 | 59.244 | 59.244 | 59.244 | 0 |
| 1782854880 | 59.244 | -1.74 | -2.85 | 60.75 | 60.75 | 59.244 | 4285 |
| 1782768300 | 60.985 | -0.01 | -0.01 | 61.2389 | 61.2389 | 60.985 | 429 |
| 1782509280 | 60.99 | -0.44 | -0.71 | 61.76 | 61.76 | 60.99 | 18914 |
| 1782422460 | 61.4283 | 2.12 | 3.57 | 60.68 | 61.4283 | 60.68 | 14409 |
| 1782336000 | 59.31 | -0.16 | -0.27 | 59.31 | 59.31 | 59.31 | 2305 |
| 1782250140 | 59.472 | 0.01 | 0.02 | 59.54 | 59.54 | 59.472 | 9047 |
| 1782163500 | 59.46 | -2.53 | -4.08 | 60.35 | 60.35 | 59.46 | 564 |
| 1781818140 | 61.99 | 0.44 | 0.71 | 61.99 | 61.99 | 61.99 | 3987 |
| 1781731740 | 61.55 | -0.94 | -1.50 | 61.55 | 61.55 | 61.55 | 3764 |
| 1781645220 | 62.485 | 0 | 0.00 | 62.485 | 62.485 | 62.485 | 0 |
| 1781558820 | 62.485 | 0 | 0.00 | 62.485 | 62.485 | 62.485 | 0 |
| 1781299620 | 62.485 | 0 | 0.00 | 62.485 | 62.485 | 62.485 | 0 |
| 1781213220 | 62.485 | 0.41 | 0.65 | 62.35 | 62.485 | 62.35 | 5863 |
| 1781126940 | 62.08 | 0.41 | 0.66 | 61.77 | 62.08 | 61.77 | 4306 |
| 1781040540 | 61.67 | -0.24 | -0.38 | 61.67 | 61.67 | 61.67 | 860 |
| 1780954140 | 61.905 | 0 | 0.00 | 61.905 | 61.905 | 61.905 | 0 |
| 1780694940 | 61.905 | -2.04 | -3.18 | 70.69 | 70.69 | 60.95 | 49933 |
| 1780608540 | 63.94 | -2.32 | -3.50 | 64.069999 | 64.069999 | 63.94 | 9073 |
| 1780522140 | 66.26 | 0 | 0.00 | 66.26 | 66.26 | 66.26 | 0 |
| 1780435740 | 66.26 | 1.37 | 2.11 | 66.26 | 66.26 | 66.26 | 28638 |
| 1780349340 | 64.89 | -0.96 | -1.46 | 66.129999 | 66.129999 | 64.89 | 27108 |
| 1780090080 | 65.849999 | -0.54 | -0.81 | 65.849999 | 65.849999 | 65.849999 | 6941 |
| 1780003320 | 66.39 | -0.45 | -0.67 | 66.61 | 66.61 | 66.379999 | 13346 |
| 1779917340 | 66.84 | 1.17 | 1.78 | 66.84 | 66.84 | 66.84 | 6898 |
| 1779830520 | 65.67 | 0 | 0.00 | 65.67 | 65.67 | 65.67 | 0 |
| 1779484920 | 65.67 | -0.75 | -1.12 | 65.540533 | 65.67 | 65.540533 | 2488 |
| 1779398700 | 66.4154 | 0 | 0.00 | 66.4154 | 66.4154 | 66.4154 | 0 |
| 1779312300 | 66.4154 | 1.46 | 2.24 | 69.54 | 69.54 | 65.97 | 15895 |
| 1779225660 | 64.959999 | 1.93 | 3.06 | 64.16 | 64.959999 | 64.16 | 15504 |
| 1779139740 | 63.03 | 0.21 | 0.33 | 62.83 | 63.03 | 62.82 | 314 |
| 1778880000 | 62.82 | -0.86 | -1.34 | 63.38 | 63.38 | 62.72 | 3448 |
| 1778793900 | 63.675 | -0.04 | -0.07 | 63.813178 | 63.813178 | 63.675 | 14088 |
| 1778707740 | 63.7195 | 0 | 0.00 | 63.7195 | 63.7195 | 63.7195 | 0 |
| 1778621340 | 63.7195 | -0.68 | -1.06 | 64.070499 | 64.070499 | 63.7195 | 46082 |
| 1778534940 | 64.4 | 0.26 | 0.41 | 65.269999 | 65.269999 | 64.4 | 29183 |
| 1778275200 | 64.14 | -1.24 | -1.89 | 65 | 65 | 64.019999 | 28902 |
| 1778188800 | 65.375 | 3.08 | 4.94 | 65.69 | 65.69 | 65.15 | 15546 |
| 1778102520 | 62.2952 | 1.48 | 2.43 | 60.95 | 62.2952 | 60.95 | 6830 |
| 1778016000 | 60.815 | -0.97 | -1.56 | 61.3 | 61.3 | 60.815 | 30116 |
| 1777930140 | 61.78 | -1.35 | -2.14 | 62.04 | 62.04 | 61.78 | 14944 |
| 1777671000 | 63.13 | 0.73 | 1.17 | 63.13 | 63.13 | 63.13 | 2248 |
| 1777584540 | 62.401 | 1.26 | 2.06 | 62.21 | 62.85 | 62.21 | 43305 |
| 1777498140 | 61.14 | 0.34 | 0.56 | 63.5 | 64.03 | 61.14 | 13490 |
| 1777411800 | 60.8 | -0.21 | -0.34 | 61.15 | 61.15 | 60.654 | 32171 |
| 1777325400 | 61.01 | -0.42 | -0.68 | 61.19 | 61.295 | 61.01 | 26386 |
| 1777065780 | 61.43 | 0.61 | 1.00 | 61.43 | 61.43 | 61.43 | 12123 |
| 1776979740 | 60.82 | -0.8 | -1.29 | 62.22 | 62.22 | 60.82 | 12399 |
| 1776893280 | 61.617 | -0.89 | -1.43 | 62.49 | 62.49 | 61.617 | 16612 |
| 1776806940 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1776720540 | 62.51 | -1.01 | -1.59 | 62.6858 | 62.6858 | 62.51 | 6829 |
| 1776460800 | 63.52 | 2.11 | 3.43 | 63.23 | 63.52 | 63.23 | 23797 |
| 1776374940 | 61.415 | 0.73 | 1.19 | 61.28 | 61.415 | 61.28 | 11645 |
| 1776288360 | 60.69 | -0.1 | -0.16 | 60.69 | 60.69 | 60.69 | 208830 |
| 1776202140 | 60.79 | 0.08 | 0.13 | 60.98 | 61.034 | 60.69 | 18240 |
| 1776115740 | 60.71 | -1.64 | -2.63 | 61.53 | 61.53 | 60.55 | 6907 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
