Premium
Propel Holdings Inc (PK) (PRLPF)
USOTC
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 | 0 | 17.75 | 17.75 | 17.75 | 35369 | 17.75 | CS |
| 4 | 1.25 | 7.57575757576 | 16.5 | 18.28 | 16.31 | 12329 | 17.86826393 | CS |
| 12 | 1.5 | 9.23076923077 | 16.25 | 18.28 | 14.913 | 12059 | 16.56820782 | CS |
| 26 | 0.38 | 2.18767990789 | 17.37 | 20.37 | 12.51 | 24217 | 16.00345098 | CS |
| 52 | -10.3536 | -36.8408317796 | 28.1036 | 28.67 | 12.51 | 18603 | 16.97294087 | CS |
| 156 | 10.75 | 153.571428571 | 7 | 28.67 | 5.4975 | 11597 | 17.64607496 | CS |
| 260 | 11.3168 | 175.912454144 | 6.4332 | 28.67 | 5 | 11305 | 17.60841396 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 17.75 | -0.53 | -2.90 | 17.75 | 17.75 | 17.75 | 35369 |
| 1783373280 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1783027680 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1782941280 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1782854880 | 18.28 | 0.78 | 4.46 | 17.83 | 18.28 | 17.83 | 42277 |
| 1782768300 | 17.499081 | 0.86 | 5.16 | 16.309999 | 17.54 | 16.309999 | 5617 |
| 1782509340 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1782422940 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1782336540 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1782250140 | 16.64 | -0.69 | -4.01 | 16.64 | 16.64 | 16.64 | 1506 |
| 1782163500 | 17.3343 | -0.24 | -1.34 | 17.3343 | 17.3343 | 17.3343 | 210 |
| 1781818140 | 17.57 | 0 | 0.00 | 17.57 | 17.57 | 17.57 | 0 |
| 1781731740 | 17.57 | 1.03 | 6.20 | 17 | 17.67 | 17 | 8847 |
| 1781645340 | 16.545 | 0 | 0.00 | 16.545 | 16.545 | 16.545 | 0 |
| 1781558940 | 16.545 | 0.05 | 0.27 | 16.579999 | 16.579999 | 16.545 | 611 |
| 1781299740 | 16.5 | 1 | 6.45 | 16.5 | 16.5 | 16.5 | 4196 |
| 1781213340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1781126940 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1781040540 | 15.5 | -0.1 | -0.64 | 15.5 | 15.5 | 15.5 | 6508 |
| 1780954140 | 15.6 | 0.2 | 1.30 | 16.12 | 16.12 | 15.6 | 7705 |
| 1780694940 | 15.4 | 0.05 | 0.34 | 15.4 | 15.4 | 15.4 | 6745 |
| 1780608540 | 15.348 | 0.15 | 0.97 | 15.348 | 15.348 | 15.348 | 2735 |
| 1780522140 | 15.2 | -0.9 | -5.59 | 15.2 | 15.2 | 15.2 | 7378 |
| 1780435680 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1780349280 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1780090080 | 16.1 | -0.15 | -0.92 | 16.35 | 16.388869 | 16.1 | 30072 |
| 1780003320 | 16.25 | -0.05 | -0.31 | 16.25 | 16.25 | 16.25 | 25063 |
| 1779917340 | 16.3 | 0.63 | 4.02 | 16.3 | 16.3 | 16.3 | 11900 |
| 1779830940 | 15.67 | 0.47 | 3.09 | 15.67 | 15.67 | 15.67 | 16460 |
| 1779484920 | 15.2 | 0.05 | 0.33 | 15.2799 | 15.2799 | 15.2 | 8655 |
| 1779398880 | 15.15 | -0.35 | -2.26 | 15.475 | 15.475 | 15.15 | 16336 |
| 1779312300 | 15.5 | 0.48 | 3.20 | 14.96 | 15.5 | 14.96 | 8375 |
| 1779225660 | 15.02 | -0.6 | -3.84 | 15.1 | 15.1 | 15 | 9668 |
| 1779139500 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1778880300 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1778793900 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 4722 |
| 1778707380 | 15.62 | -1.93 | -11.00 | 15.53 | 15.7435 | 15.53 | 9626 |
| 1778621340 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1778534940 | 17.55 | 0.55 | 3.24 | 17.55 | 17.55 | 17.55 | 647 |
| 1778275200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1778188800 | 17 | -0.6 | -3.41 | 17.6243 | 17.7 | 17 | 14782 |
| 1778102520 | 17.6 | -0.55 | -3.03 | 18 | 18 | 17.6 | 2339 |
| 1778016000 | 18.15 | 1.9 | 11.69 | 16.87 | 18.15 | 16.87 | 33315 |
| 1777930140 | 16.25 | 0.46 | 2.91 | 15.9 | 16.45 | 15.9 | 5196 |
| 1777671000 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 12354 |
| 1777584540 | 15.79 | 0.6 | 3.95 | 15.79 | 15.79 | 15.79 | 3443 |
| 1777498140 | 15.19 | 0.28 | 1.86 | 15.19 | 15.19 | 15.19 | 8299 |
| 1777411800 | 14.913 | -1.11 | -6.94 | 14.913 | 14.913 | 14.913 | 10033 |
| 1777325400 | 16.02521 | 0.05 | 0.28 | 16.02521 | 16.02521 | 16.02521 | 1859 |
| 1777066140 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1776979740 | 15.98 | -0.2 | -1.22 | 15.98 | 15.98 | 15.98 | 678 |
| 1776893280 | 16.178 | -0.49 | -2.95 | 16.1 | 16.178 | 16.1 | 14787 |
| 1776806940 | 16.67 | -0.14 | -0.83 | 16.67 | 16.67 | 16.67 | 26963 |
| 1776720540 | 16.8094 | 0.31 | 1.88 | 16.739999 | 16.8094 | 16.739999 | 53791 |
| 1776460800 | 16.5 | 0.71 | 4.46 | 16.5 | 16.5 | 16.5 | 100 |
| 1776374940 | 15.795 | 0.91 | 6.15 | 16.25 | 16.36 | 15.795 | 11143 |
| 1776288540 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1776202140 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1776115740 | 14.88 | 0.31 | 2.13 | 14.806 | 14.88 | 14.68 | 7879 |
| 1775856000 | 14.57 | 0.47 | 3.33 | 14.81 | 15 | 14.46 | 67301 |
| 1775770140 | 14.1 | 0.07 | 0.50 | 14.1 | 14.1 | 14.1 | 175 |
| 1775683500 | 14.03 | 1.02 | 7.84 | 14.13 | 14.16 | 13.93 | 24477 |
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.
