Premium
PT United Tractors (PK) (PUTKY)
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 | -0.6275 | -1.87902380596 | 33.395 | 34.97 | 30.549 | 8843 | 33.37085439 | DR |
| 4 | -3.2275 | -8.96652312821 | 35.995 | 36.5 | 30.549 | 10865 | 33.65255252 | DR |
| 12 | -0.5825 | -1.74662668666 | 33.35 | 37.1699 | 30.549 | 8186 | 33.83216655 | DR |
| 26 | 2.7375 | 9.11588411588 | 30.03 | 37.54 | 28.01 | 10787 | 33.51320282 | DR |
| 52 | 1.8676 | 6.04403250496 | 30.8999 | 37.54 | 25.76 | 11586 | 30.89652346 | DR |
| 156 | 2.7875 | 9.2978652435 | 29.98 | 48.3325 | 25.71 | 9146 | 33.77551543 | DR |
| 260 | 2.2675 | 7.43442622951 | 30.5 | 48.3325 | 15.23 | 8220 | 33.62428217 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 32.7675 | 0.77 | 2.40 | 31.68 | 33 | 30.549 | 13262 |
| 1735856700 | 32 | -2.97 | -8.49 | 33.9899 | 33.9899 | 31.06 | 8623 |
| 1735683960 | 34.97 | 0.19 | 0.53 | 34.8068 | 34.97 | 34.29 | 4087 |
| 1735597740 | 34.7845 | 1.51 | 4.55 | 33.395 | 34.97 | 31.89 | 9399 |
| 1735338000 | 33.269599 | 2.29 | 7.39 | 33.7699 | 33.7699 | 30.8337 | 10009 |
| 1735252020 | 30.98 | -0.06 | -0.20 | 32.689999 | 32.89 | 30.8 | 14826 |
| 1735078200 | 31.0428 | -0.71 | -2.23 | 31.5565 | 31.875 | 31.0428 | 2380 |
| 1734992400 | 31.75 | 0.03 | 0.09 | 33.369999 | 33.8599 | 31.5 | 10250 |
| 1734733200 | 31.72 | -0.58 | -1.79 | 32 | 33.0199 | 31.72 | 11921 |
| 1734646800 | 32.2976 | -0.26 | -0.81 | 31.5901 | 32.304 | 31.5901 | 6754 |
| 1734560940 | 32.56 | -0.04 | -0.12 | 32.755 | 33.88 | 31.67 | 21959 |
| 1734474360 | 32.6 | -3.4 | -9.44 | 31.6001 | 33.68 | 31.6001 | 3982 |
| 1734388140 | 36 | 1.01 | 2.89 | 34.7 | 36 | 34.7 | 16561 |
| 1734128940 | 34.99 | 0.08 | 0.23 | 33.7101 | 35.24 | 33.7101 | 13599 |
| 1734042480 | 34.91 | 0.14 | 0.40 | 34.9 | 36.5 | 34.9 | 6553 |
| 1733955900 | 34.77 | -1.45 | -4.00 | 33.7 | 36.027 | 33.7 | 17204 |
| 1733869200 | 36.2205 | 0.42 | 1.17 | 35.3175 | 36.5 | 34.35 | 7178 |
| 1733782800 | 35.8 | 0.59 | 1.67 | 35.995 | 35.995 | 35.79 | 17017 |
| 1733523600 | 35.2125 | 0.5 | 1.45 | 34 | 35.95 | 34 | 10388 |
| 1733437500 | 34.71 | 0.74 | 2.19 | 34.75 | 35.8699 | 34.66 | 8031 |
| 1733350980 | 33.9664 | 0.97 | 2.93 | 35.89 | 35.89 | 33.6 | 12680 |
| 1733264700 | 33 | -2.25 | -6.38 | 34.2 | 34.7925 | 33 | 6133 |
| 1733178180 | 35.25 | 1.02 | 2.99 | 35.84 | 36.4087 | 34.015 | 6128 |
| 1732918200 | 34.228 | -0.09 | -0.27 | 36.3699 | 36.3699 | 34.228 | 1923 |
| 1732746540 | 34.32 | -0.05 | -0.15 | 34.54 | 35.81 | 34.32 | 4738 |
| 1732660140 | 34.37 | 0.24 | 0.70 | 34.69 | 34.799 | 34.1101 | 9485 |
| 1732573560 | 34.13 | 0.38 | 1.13 | 35.53 | 35.53 | 33.61 | 15927 |
| 1732314000 | 33.75 | 0.41 | 1.23 | 33.9 | 33.9 | 31.4 | 10538 |
| 1732227900 | 33.34 | 0.42 | 1.28 | 33.5 | 33.52 | 32.255 | 7343 |
| 1732141740 | 32.92 | -0.53 | -1.58 | 32.100099 | 33.198999 | 32.100099 | 3986 |
| 1732054800 | 33.45 | 1.1 | 3.40 | 33.119999 | 33.45 | 33.119999 | 6308 |
| 1731968640 | 32.35 | -0.72 | -2.18 | 32.049999 | 32.75 | 32 | 11415 |
| 1731709260 | 33.07 | 0.17 | 0.52 | 34.675 | 34.68 | 32.151 | 6190 |
| 1731622800 | 32.9 | -0.7 | -2.08 | 32.27 | 33.299999 | 32.27 | 8072 |
| 1731536760 | 33.6 | 0.1 | 0.30 | 33.6 | 35.7999 | 33.42 | 8038 |
| 1731450480 | 33.5 | -0.05 | -0.15 | 33.88 | 33.88 | 33.38 | 1923 |
| 1731363600 | 33.549999 | -1.98 | -5.57 | 34.1999 | 34.1999 | 33.53 | 3137 |
| 1731104400 | 35.53 | -0.33 | -0.92 | 35.58 | 36.33 | 34.2875 | 4171 |
| 1731018540 | 35.86 | 1.58 | 4.61 | 37.1699 | 37.1699 | 35.86 | 825 |
| 1730931600 | 34.2801 | 0.01 | 0.03 | 34.78 | 34.78 | 34.2801 | 1025 |
| 1730845680 | 34.27 | 0.16 | 0.45 | 34.33 | 35.615 | 34.27 | 2488 |
| 1730759160 | 34.115 | -0.49 | -1.40 | 35.172 | 35.172 | 33.45 | 3066 |
| 1730496420 | 34.6 | 0.02 | 0.06 | 33.36 | 34.6 | 33.36 | 2214 |
| 1730409780 | 34.58 | 0.74 | 2.19 | 34.06 | 34.885 | 34.06 | 3494 |
| 1730323500 | 33.84 | 0.34 | 1.01 | 33.8 | 35.0475 | 33.7 | 4241 |
| 1730237280 | 33.5 | -0.46 | -1.35 | 32.7 | 34.769 | 32.7 | 6426 |
| 1730150880 | 33.96 | -0.12 | -0.35 | 34.45 | 34.45 | 33.86 | 3565 |
| 1729891500 | 34.078 | -0.27 | -0.79 | 33.92 | 36.6899 | 33.92 | 62024 |
| 1729805160 | 34.35 | 0.25 | 0.73 | 34.905 | 34.905 | 34.03 | 3588 |
| 1729718940 | 34.1 | -0.53 | -1.53 | 34.1 | 34.1 | 34.1 | 854 |
| 1729632300 | 34.63 | 0.49 | 1.44 | 36.8099 | 36.8099 | 34.42 | 2870 |
| 1729545600 | 34.14 | -0.29 | -0.84 | 34.15 | 34.28 | 34.1101 | 7329 |
| 1729286400 | 34.43 | 0.01 | 0.03 | 34.9999 | 34.9999 | 32.6 | 5803 |
| 1729200000 | 34.42 | 0.71 | 2.11 | 34.9 | 34.9999 | 34.3 | 4177 |
| 1729113960 | 33.71 | 0.23 | 0.69 | 33.79 | 34.25 | 33.71 | 4478 |
| 1729027680 | 33.479999 | 0.19 | 0.57 | 33.195 | 33.479999 | 31.62 | 4032 |
| 1728941220 | 33.29 | 0.12 | 0.36 | 33.35 | 33.35 | 33.07 | 1964 |
| 1728681900 | 33.17 | 0.17 | 0.52 | 33 | 33.675 | 32.78 | 5326 |
| 1728595560 | 33 | -1.32 | -3.85 | 32.99 | 33.4 | 31.66 | 4757 |
| 1728508800 | 34.32 | 0.42 | 1.24 | 33.455 | 34.485 | 33.455 | 2544 |
| 1728422580 | 33.9 | -0.79 | -2.28 | 34.85 | 34.85 | 32.59 | 6429 |
| 1728336000 | 34.69 | -0.21 | -0.60 | 35.37 | 35.37 | 34.33 | 2927 |
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
