Premium
Pentair PLC (P1NR34)
BOV
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 | -3.57 | -0.571227418916 | 624.97 | 626.22 | 617.94 | 22 | 623.7 | DR |
| 4 | -33.8 | -5.15873015873 | 655.2 | 655.2 | 614.4 | 36 | 628.16252336 | DR |
| 12 | 61.41 | 10.9662672548 | 559.99 | 660 | 559.99 | 24 | 618.30198113 | DR |
| 26 | 107.4 | 20.8949416342 | 514 | 660 | 508.98 | 24 | 589.02824359 | DR |
| 52 | 256.21 | 70.1579999452 | 365.19 | 660 | 365.19 | 24 | 587.60252229 | DR |
| 156 | 236.85 | 61.59147055 | 384.55 | 660 | 217.8 | 69 | 390.88649271 | DR |
| 260 | 340.32 | 121.075850292 | 281.08 | 660 | 217.8 | 143 | 369.21438188 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 621.4 | -2.3 | -0.37 | 618.71 | 621.54999 | 617.94 | 58 |
| 1735853340 | 623.7 | 0 | 0.00 | 623.7 | 623.7 | 623.7 | 0 |
| 1735594140 | 623.7 | 0 | 0.00 | 623.7 | 623.7 | 623.7 | 0 |
| 1735334940 | 623.7 | 1.84 | 0.30 | 624.97 | 626.22 | 622.44 | 22 |
| 1735248600 | 621.86 | 0 | 0.00 | 621.86 | 621.86 | 621.86 | 0 |
| 1734989400 | 621.86 | 0 | 0.00 | 621.86 | 621.86 | 621.86 | 0 |
| 1734730200 | 621.86 | 1.7 | 0.27 | 621.86 | 621.86 | 621.86 | 2 |
| 1734643800 | 620.16 | -28.8 | -4.44 | 627.2 | 627.2 | 614.4 | 134 |
| 1734557340 | 648.96 | 0 | 0.00 | 648.96 | 648.96 | 648.96 | 0 |
| 1734470940 | 648.96 | 0 | 0.00 | 648.96 | 648.96 | 648.96 | 0 |
| 1734384540 | 648.96 | 0 | 0.00 | 648.96 | 648.96 | 648.96 | 0 |
| 1734125340 | 648.96 | 0.26 | 0.04 | 648.7 | 648.96 | 648.7 | 52 |
| 1734038940 | 648.7 | 0 | 0.00 | 648.7 | 648.7 | 648.7 | 0 |
| 1733952540 | 648.7 | -6.5 | -0.99 | 648.7 | 648.7 | 648.7 | 1 |
| 1733866140 | 655.2 | 0 | 0.00 | 655.2 | 655.2 | 655.2 | 0 |
| 1733779740 | 655.2 | 3.12 | 0.48 | 655.2 | 655.2 | 655.2 | 3 |
| 1733520600 | 652.08 | 0 | 0.00 | 652.08 | 652.08 | 652.08 | 0 |
| 1733434200 | 652.08 | 0 | 0.00 | 652.08 | 652.08 | 652.08 | 0 |
| 1733347800 | 652.08 | -7.92 | -1.20 | 652.08 | 652.08 | 652.08 | 8 |
| 1733261340 | 660 | 0 | 0.00 | 660 | 660 | 660 | 0 |
| 1733174940 | 660 | 13.62 | 2.11 | 660 | 660 | 660 | 1 |
| 1732915800 | 646.38 | 0 | 0.00 | 646.38 | 646.38 | 646.38 | 0 |
| 1732829400 | 646.38 | 0 | 0.00 | 646.38 | 646.38 | 646.38 | 0 |
| 1732743000 | 646.38 | 13.86 | 2.19 | 646.38 | 646.38 | 646.38 | 1 |
| 1732656600 | 632.52 | -1.74 | -0.27 | 632.52 | 632.52 | 632.52 | 24 |
| 1732570140 | 634.26 | 11.78 | 1.89 | 634.26 | 634.26 | 634.26 | 1 |
| 1732310940 | 622.48 | 4.48 | 0.72 | 625.58 | 625.58 | 621.86 | 81 |
| 1732224600 | 618 | 15.93 | 2.65 | 618 | 618 | 618 | 1 |
| 1732051800 | 602.07 | -23.13 | -3.70 | 602.67999 | 605.12 | 601.46 | 28 |
| 1731965340 | 625.2 | 0 | 0.00 | 625.2 | 625.2 | 625.2 | 2 |
| 1731619800 | 625.2 | 0 | 0.00 | 625.2 | 625.2 | 625.2 | 0 |
| 1731533400 | 625.2 | 20.69 | 3.42 | 625.2 | 625.2 | 625.2 | 1 |
| 1731446940 | 604.51 | -11.69 | -1.90 | 605.73 | 605.73 | 603.9 | 16 |
| 1731360540 | 616.2 | 12.63 | 2.09 | 616.2 | 616.2 | 616.2 | 2 |
| 1731101400 | 603.57 | 43.57 | 7.78 | 608 | 608 | 603.57 | 143 |
| 1731015000 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1730928600 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1730842200 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1730755800 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1730496600 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1730410200 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1730323800 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1730237400 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1730151000 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1729891800 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1729805400 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1729719000 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1729632600 | 560 | -4 | -0.71 | 560 | 560 | 560 | 1 |
| 1729546140 | 564 | -2 | -0.35 | 564 | 564 | 564 | 4 |
| 1729287000 | 566 | 26.46 | 4.90 | 559.99 | 566 | 559.99 | 2 |
| 1729200600 | 539.54 | 0 | 0.00 | 539.54 | 539.54 | 539.54 | 0 |
| 1729114200 | 539.54 | 0 | 0.00 | 539.54 | 539.54 | 539.54 | 0 |
| 1729027800 | 539.54 | 0 | 0.00 | 539.54 | 539.54 | 539.54 | 0 |
| 1728941400 | 539.54 | 0 | 0.00 | 539.54 | 539.54 | 539.54 | 0 |
| 1728682200 | 539.54 | 0 | 0.00 | 539.54 | 539.54 | 539.54 | 0 |
| 1728595800 | 539.54 | 0 | 0.00 | 539.54 | 539.54 | 539.54 | 0 |
| 1728509400 | 539.54 | 16.94 | 3.24 | 539.01 | 539.54 | 538.48 | 91 |
| 1728423000 | 522.6 | 0 | 0.00 | 522.6 | 522.6 | 522.6 | 0 |
| 1728336600 | 522.6 | -7.4 | -1.40 | 522.6 | 522.6 | 522.6 | 1 |
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
