Premium
Persimmon PLC (PK) (PSMMY)
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 | -0.77 | -2.44677470607 | 31.47 | 32.53 | 30.25 | 4867 | 31.57684346 | DR |
| 4 | 3.54 | 13.0338733432 | 27.16 | 32.53 | 27.13 | 12212 | 29.87318269 | DR |
| 12 | -1.1705 | -3.67267535809 | 31.8705 | 33.4966 | 25.47 | 17088 | 30.29931366 | DR |
| 26 | -10.275 | -25.0762660159 | 40.975 | 45.6 | 25.47 | 10516 | 32.79662963 | DR |
| 52 | -5.095 | -14.2338315407 | 35.795 | 45.6 | 25.47 | 9242 | 33.75444834 | DR |
| 156 | -35.45 | -53.5903250189 | 66.15 | 67.01 | 23.04 | 24294 | 35.5701439 | DR |
| 260 | -50.88 | -62.3682275067 | 81.58 | 95.5 | 23.04 | 20869 | 45.26797148 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 30.7 | -0.41 | -1.32 | 30.55 | 31.15 | 30.25 | 11400 |
| 1739226000 | 31.11 | 0.25 | 0.81 | 31.15 | 31.254 | 31.06 | 5576 |
| 1738967160 | 30.86 | -0.3 | -0.96 | 30.845 | 31.2281 | 30.7185 | 2918 |
| 1738880400 | 31.16 | -1.37 | -4.21 | 31.7 | 31.7 | 31.15 | 5190 |
| 1738794000 | 32.53 | 0.67 | 2.09 | 32.07 | 32.53 | 31.96 | 5711 |
| 1738708080 | 31.8633 | 0.46 | 1.47 | 31.47 | 31.91 | 31.34 | 4939 |
| 1738621740 | 31.4022 | 0.19 | 0.62 | 31.04 | 32.08 | 31.04 | 7699 |
| 1738362000 | 31.21 | -1.04 | -3.22 | 31.31 | 31.87 | 30.92 | 8642 |
| 1738276080 | 32.25 | 0.96 | 3.07 | 31.715 | 32.25 | 31.36 | 4880 |
| 1738189740 | 31.29 | -0.49 | -1.54 | 31.43 | 31.586 | 30.83 | 6184 |
| 1738103280 | 31.78 | 0.94 | 3.05 | 31.69 | 32.2 | 31.08 | 14020 |
| 1738016820 | 30.84 | -0.07 | -0.23 | 31.0338 | 31.18 | 30.7248 | 7885 |
| 1737757440 | 30.91 | -0.1 | -0.31 | 30.63 | 31.17 | 30.51 | 8060 |
| 1737671220 | 31.005 | 1.2 | 4.01 | 30.875 | 31.17 | 30.7524 | 9626 |
| 1737584640 | 29.81 | -0.25 | -0.83 | 30.05 | 30.136 | 29.61 | 27949 |
| 1737498540 | 30.06 | 0.73 | 2.51 | 29.7 | 30.06 | 29.3715 | 28320 |
| 1737152880 | 29.325 | 0.09 | 0.29 | 29.53 | 29.6026 | 29.23 | 10260 |
| 1737066420 | 29.24 | 0.58 | 2.02 | 27.68 | 29.24 | 27.68 | 18503 |
| 1736979720 | 28.66 | 1.3 | 4.75 | 28.88 | 28.944 | 28.525 | 11524 |
| 1736893380 | 27.36 | 1.64 | 6.38 | 27.16 | 27.71 | 27.13 | 44149 |
| 1736806800 | 25.72 | -0.64 | -2.43 | 25.77 | 25.9456 | 25.47 | 45965 |
| 1736547720 | 26.36 | -0.62 | -2.30 | 27.075 | 27.075 | 26.204 | 24437 |
| 1736375340 | 26.98 | -0.77 | -2.77 | 27.01 | 27.39 | 26.78 | 14673 |
| 1736288940 | 27.75 | -1.12 | -3.86 | 28.335 | 28.335 | 27.75 | 19736 |
| 1736202360 | 28.865 | 0.54 | 1.92 | 28.91 | 29.23 | 28.6125 | 19763 |
| 1735942980 | 28.32 | -0.9 | -3.06 | 29 | 29.03 | 28.32 | 13782 |
| 1735856700 | 29.215 | -0.79 | -2.62 | 29.59 | 29.59 | 29.0925 | 14978 |
| 1735683960 | 30 | 0.43 | 1.47 | 30.1 | 30.375 | 29.69 | 8397 |
| 1735597740 | 29.565 | -0.11 | -0.35 | 29.5 | 29.8978 | 29.32 | 19210 |
| 1735338000 | 29.67 | -0.19 | -0.64 | 30.65 | 30.65 | 29.56 | 12371 |
| 1735252020 | 29.86 | -0.27 | -0.88 | 29.86 | 30.79 | 29.6 | 11265 |
| 1735078200 | 30.125 | -0.35 | -1.13 | 31.9 | 31.9 | 29.7 | 3575 |
| 1734992400 | 30.47 | 0.14 | 0.46 | 30.25 | 30.8116 | 30.1825 | 21693 |
| 1734733200 | 30.33 | 0.29 | 0.97 | 30.35 | 30.93 | 30.21 | 38054 |
| 1734646800 | 30.04 | -0.16 | -0.53 | 30.43 | 30.673 | 30.04 | 53886 |
| 1734560940 | 30.2 | -1.16 | -3.70 | 31.2 | 31.245 | 30.2 | 15576 |
| 1734474360 | 31.3596 | 0.17 | 0.54 | 31.56 | 31.95 | 31.11 | 10860 |
| 1734388140 | 31.19 | -0.82 | -2.56 | 31.176 | 31.95 | 31.14 | 18194 |
| 1734128940 | 32.009999 | -0.14 | -0.44 | 31.87 | 32.28 | 31.43 | 10481 |
| 1734042480 | 32.15 | -0.9 | -2.72 | 32.46 | 32.885199 | 32.0596 | 7803 |
| 1733955900 | 33.049999 | 0.52 | 1.60 | 33.299999 | 33.4966 | 32.75 | 13654 |
| 1733869200 | 32.53 | -0.5 | -1.51 | 32.72 | 33.0352 | 32.17 | 17402 |
| 1733782800 | 33.03 | 0.31 | 0.96 | 33.25 | 33.305 | 33.03 | 24817 |
| 1733523600 | 32.715 | -0.14 | -0.43 | 32.85 | 32.869999 | 32.64 | 10380 |
| 1733437500 | 32.8564 | 0.85 | 2.64 | 32.35 | 32.89 | 31.89 | 17982 |
| 1733350980 | 32.009999 | 0.72 | 2.30 | 32.369999 | 32.42 | 31.83 | 31272 |
| 1733264700 | 31.29 | -0.08 | -0.24 | 31.57 | 31.73 | 31.2248 | 22416 |
| 1733178180 | 31.365 | -0.19 | -0.59 | 31.298 | 31.4581 | 30.87 | 17935 |
| 1732918200 | 31.55 | -0.38 | -1.19 | 31.61 | 31.845 | 31.55 | 7491 |
| 1732746540 | 31.93 | 0.34 | 1.08 | 32.369999 | 32.406 | 31.93 | 20568 |
| 1732660140 | 31.59 | -0.63 | -1.96 | 31.74 | 31.84 | 31.52 | 16880 |
| 1732573560 | 32.2215 | 0.68 | 2.14 | 31.97 | 32.439999 | 31.9484 | 37544 |
| 1732314000 | 31.545 | 0.3 | 0.94 | 31.7 | 32.119 | 31.45 | 29567 |
| 1732227900 | 31.25 | -0.01 | -0.02 | 31.09 | 32.299999 | 31.028 | 24386 |
| 1732141740 | 31.257 | -1.03 | -3.20 | 31.12 | 31.53 | 30.8955 | 10848 |
| 1732054800 | 32.29 | 0.54 | 1.70 | 31.8705 | 32.52 | 31.8705 | 20363 |
| 1731968640 | 31.75 | -0.16 | -0.50 | 31.64 | 32.1907 | 31.58 | 30408 |
| 1731709260 | 31.91 | -0.11 | -0.34 | 32.07 | 32.509 | 31.78 | 12728 |
| 1731622800 | 32.02 | 0.07 | 0.22 | 31.39 | 32.63 | 31.39 | 17499 |
| 1731536760 | 31.95 | -0.66 | -2.02 | 31.84 | 32.61 | 31.5845 | 13192 |
| 1731450480 | 32.61 | -1.18 | -3.48 | 32.795 | 32.939999 | 32.475 | 17043 |
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
