Premium
Persimmon (PK) (PSMMF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -2.33049 | -13.7508341697 | 16.94799 | 16.94799 | 14.6175 | 1849 | 16.15295374 | CS |
| 12 | -6.0575 | -29.2986698912 | 20.675 | 21.82 | 14.6175 | 1479 | 17.3701626 | CS |
| 26 | -0.3825 | -2.55 | 15 | 22.58 | 14.6175 | 1266 | 18.63906172 | CS |
| 52 | -4.3825 | -23.0657894737 | 19 | 22.58 | 14.6175 | 1192 | 18.13906766 | CS |
| 156 | -21.9025 | -59.9739868565 | 36.52 | 40.79 | 12.33 | 2427 | 22.77752123 | CS |
| 260 | -17.5825 | -54.6040372671 | 32.2 | 48.71 | 12.33 | 3316 | 28.82261862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 14.6175 | 0 | 0.00 | 14.6175 | 14.6175 | 14.6175 | 0 |
| 1733178300 | 14.6175 | 0 | 0.00 | 14.6175 | 14.6175 | 14.6175 | 0 |
| 1732919100 | 14.6175 | 0 | 0.00 | 14.6175 | 14.6175 | 14.6175 | 0 |
| 1732746300 | 14.6175 | 0 | 0.00 | 14.6175 | 14.6175 | 14.6175 | 0 |
| 1732659900 | 14.6175 | 0 | 0.00 | 14.6175 | 14.6175 | 14.6175 | 0 |
| 1732573500 | 14.6175 | 0 | 0.00 | 14.6175 | 14.6175 | 14.6175 | 0 |
| 1732314300 | 14.6175 | 0 | 0.00 | 14.6175 | 14.6175 | 14.6175 | 0 |
| 1732227900 | 14.6175 | -1.03 | -6.56 | 14.6175 | 14.6175 | 14.6175 | 2100 |
| 1732141740 | 15.6444 | 0.45 | 2.99 | 15.6444 | 15.6444 | 15.6444 | 203 |
| 1732054800 | 15.19 | -1.42 | -8.58 | 15.19 | 15.19 | 15.19 | 150 |
| 1731968880 | 16.614999 | 0 | 0.00 | 16.614999 | 16.614999 | 16.614999 | 0 |
| 1731709680 | 16.614999 | 0 | 0.00 | 16.614999 | 16.614999 | 16.614999 | 0 |
| 1731623280 | 16.614999 | 0 | 0.00 | 16.614999 | 16.614999 | 16.614999 | 0 |
| 1731536880 | 16.614999 | 0 | 0.00 | 16.614999 | 16.614999 | 16.614999 | 0 |
| 1731450480 | 16.614999 | -0.33 | -1.96 | 16.614999 | 16.614999 | 16.614999 | 5794 |
| 1731363600 | 16.94799 | 0 | 0.00 | 16.94799 | 16.94799 | 16.94799 | 0 |
| 1731104400 | 16.94799 | -4.36 | -20.47 | 16.94799 | 16.94799 | 16.94799 | 1000 |
| 1731014580 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1730928180 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1730841780 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1730755380 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1730496180 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1730409780 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1730323380 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1730236980 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1730150580 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729891380 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729804980 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729718580 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729632180 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729545780 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729286580 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729200180 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729113780 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1729027380 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1728940980 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1728681780 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1728595380 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1728508980 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1728422580 | 21.31 | -0.51 | -2.34 | 21.31 | 21.31 | 21.31 | 450 |
| 1728336000 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1728076800 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1727990400 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1727904000 | 21.82 | 1.15 | 5.54 | 21.82 | 21.82 | 21.82 | 2131 |
| 1727818200 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1727731800 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1727472600 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1727386200 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1727274600 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1727188200 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1727101800 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1726842600 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1726756200 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1726669800 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1726583400 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1726497000 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1726237800 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1726151400 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1726065000 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1725978600 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1725892200 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1725633000 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1725546600 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1725460200 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
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
