Premium
Travis Perkins PLC (PK) (TPRKY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 16.4835164835 | 6.37 | 7.42 | 6.37 | 19291 | 7.18295363 | DR |
| 4 | 0.4 | 5.69800569801 | 7.02 | 7.42 | 6.31 | 18093 | 6.95890658 | DR |
| 12 | -1.215 | -14.0706427331 | 8.635 | 8.875 | 6.31 | 7622 | 7.17457007 | DR |
| 26 | -3.87 | -34.2781222321 | 11.29 | 11.45 | 6.31 | 6180 | 8.00543756 | DR |
| 52 | -1.97 | -20.9797657082 | 9.39 | 13 | 6.31 | 7090 | 9.82612924 | DR |
| 156 | -8.5575 | -53.5596933187 | 15.9775 | 16.21 | 6.31 | 13050 | 10.68637761 | DR |
| 260 | -6.36 | -46.1538461538 | 13.78 | 26.34 | 6.31 | 15626 | 15.04457622 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 7.42 | 0.53 | 7.69 | 7.17 | 7.42 | 7.12 | 3725 |
| 1745616480 | 6.89 | -0.39 | -5.36 | 6.69 | 7 | 6.69 | 1928 |
| 1745529840 | 7.28 | 0.04 | 0.48 | 7.095 | 7.29 | 6.72 | 1923 |
| 1745443560 | 7.245 | 0.04 | 0.62 | 7.115 | 7.25 | 7.115 | 1163 |
| 1745357340 | 7.2 | 0.08 | 1.12 | 6.94 | 7.2 | 6.93 | 75783 |
| 1745270400 | 7.12 | 0.04 | 0.56 | 6.37 | 7.12 | 6.37 | 15659 |
| 1744925340 | 7.08 | 0.18 | 2.61 | 6.91 | 7.17 | 6.71 | 31527 |
| 1744838940 | 6.9 | -0.2 | -2.82 | 7.12 | 7.12 | 6.9 | 6838 |
| 1744752360 | 7.1 | -0.02 | -0.21 | 7.09 | 7.4 | 7.09 | 82158 |
| 1744666140 | 7.115 | 0.17 | 2.37 | 6.9 | 7.13 | 6.89 | 6329 |
| 1744406940 | 6.95 | 0.31 | 4.67 | 6.82 | 7.02 | 6.75 | 10663 |
| 1744320120 | 6.64 | -0.69 | -9.41 | 6.73 | 6.83 | 6.59 | 15669 |
| 1744234140 | 7.33 | 1.02 | 16.16 | 6.62 | 7.33 | 6.5465 | 4951 |
| 1744147740 | 6.3099999 | -0.1 | -1.56 | 6.82 | 6.83 | 6.3099999 | 3280 |
| 1744061220 | 6.41 | -0.16 | -2.44 | 6.79 | 6.79 | 6.37 | 3362 |
| 1743802020 | 6.57 | -0.21 | -3.10 | 6.61 | 6.61 | 6.49 | 616 |
| 1743715440 | 6.78 | 0.26 | 3.99 | 6.67 | 6.78 | 6.67 | 33315 |
| 1743629040 | 6.5199999 | 0.1 | 1.56 | 6.32 | 6.564 | 6.32 | 7807 |
| 1743542640 | 6.42 | -0.72 | -10.08 | 6.5199999 | 6.5199999 | 6.42 | 39083 |
| 1743456180 | 7.14 | -0.21 | -2.86 | 7.02 | 7.14 | 7.02 | 1720 |
| 1743197340 | 7.35 | -0.05 | -0.65 | 7.3375 | 7.35 | 7.29 | 1788 |
| 1743110880 | 7.398 | 0.12 | 1.62 | 7.398 | 7.398 | 7.398 | 337 |
| 1743024540 | 7.28 | -0.27 | -3.58 | 7.39 | 7.3905 | 7.28 | 668 |
| 1742938140 | 7.55 | 0.01 | 0.07 | 7.55 | 7.55 | 7.55 | 221 |
| 1742851200 | 7.5444 | 0.27 | 3.77 | 7.53 | 7.56 | 7.53 | 908 |
| 1742592540 | 7.27 | -0.3 | -3.96 | 7.355 | 7.355 | 7.27 | 927 |
| 1742505960 | 7.57 | 0.06 | 0.80 | 7.48 | 7.57 | 7.48 | 3119 |
| 1742419200 | 7.51 | -0.06 | -0.79 | 7.618 | 7.618 | 7.51 | 1450 |
| 1742333400 | 7.57 | 0.09 | 1.20 | 7.6 | 7.65 | 7.54 | 2229 |
| 1742246400 | 7.48 | 0.25 | 3.46 | 7.44 | 7.5705 | 7.44 | 5555 |
| 1741987680 | 7.23 | -0.21 | -2.82 | 6.93 | 7.23 | 6.6 | 5899 |
| 1741901340 | 7.44 | -0.12 | -1.59 | 7.341 | 7.539 | 7.341 | 2573 |
| 1741814940 | 7.56 | 0.2 | 2.72 | 7.54 | 7.56 | 7.54 | 2877 |
| 1741728480 | 7.36 | 0 | 0.00 | 7.4 | 7.54 | 7.359 | 3739 |
| 1741641600 | 7.36 | -1.07 | -12.69 | 7.65 | 7.68 | 7.36 | 3643 |
| 1741386540 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1741300140 | 8.43 | 0.25 | 3.06 | 8.4305 | 8.4305 | 8.43 | 1815 |
| 1741213440 | 8.18 | 0.08 | 0.99 | 8.2 | 8.2 | 8.18 | 512 |
| 1741126800 | 8.1 | -0.02 | -0.25 | 8.25 | 8.25 | 8.1 | 363 |
| 1741040760 | 8.1199999 | -0.13 | -1.58 | 8.285 | 8.285 | 8.1199999 | 2454 |
| 1740781260 | 8.25 | 0 | 0.00 | 8.16 | 8.25 | 8.16 | 2881 |
| 1740695340 | 8.25 | -0.2 | -2.37 | 8.25 | 8.25 | 8.25 | 234 |
| 1740608400 | 8.45 | 0.17 | 2.05 | 8.45 | 8.45 | 8.45 | 1588 |
| 1740522480 | 8.28 | 0.04 | 0.42 | 8.295 | 8.295 | 8.28 | 997 |
| 1740435600 | 8.2449999 | -0.13 | -1.55 | 8.3 | 8.3795 | 8.1905 | 4327 |
| 1740176400 | 8.375 | -0.05 | -0.53 | 8.375 | 8.375 | 8.375 | 731 |
| 1740090480 | 8.42 | 0 | 0.00 | 8.33 | 8.49 | 8.33 | 4139 |
| 1740003960 | 8.42 | -0.28 | -3.22 | 8.42 | 8.42 | 8.42 | 645 |
| 1739917740 | 8.7 | -0.1 | -1.14 | 8.7 | 8.7 | 8.7 | 279 |
| 1739571720 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1739485320 | 8.8 | 0.23 | 2.68 | 8.72 | 8.8 | 8.72 | 3952 |
| 1739398920 | 8.57 | -0.22 | -2.55 | 8.5135 | 8.585 | 8.5135 | 1347 |
| 1739312940 | 8.794 | -0.03 | -0.35 | 8.73 | 8.81 | 8.73 | 16384 |
| 1739226000 | 8.825 | 0.11 | 1.26 | 8.82 | 8.825 | 8.82 | 832 |
| 1738967160 | 8.715 | -0.16 | -1.80 | 8.715 | 8.715 | 8.715 | 578 |
| 1738880400 | 8.875 | 0.24 | 2.78 | 8.875 | 8.875 | 8.875 | 530 |
| 1738794000 | 8.635 | 0.12 | 1.35 | 8.635 | 8.635 | 8.635 | 753 |
| 1738708080 | 8.52 | -0.12 | -1.33 | 8.52 | 8.5206 | 8.52 | 1178 |
| 1738621740 | 8.635 | -0.27 | -2.98 | 8.635 | 8.635 | 8.635 | 604 |
| 1738362480 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1738276080 | 8.9 | 0.19 | 2.15 | 8.9 | 8.9 | 8.9 | 737 |
| 1738189740 | 8.7126 | -0.12 | -1.33 | 8.7126 | 8.7126 | 8.7126 | 365 |
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
