Premium
Pettenati Sa Ind Textil (PTNT3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.29 | 8.29 | 8.29 | 100 | 8.29 | CS |
| 4 | -0.67 | -7.47767857143 | 8.96 | 8.96 | 8 | 1307 | 8.4255102 | CS |
| 12 | -1.43 | -14.7119341564 | 9.72 | 9.97 | 8 | 962 | 8.89785398 | CS |
| 26 | -1.11 | -11.8085106383 | 9.4 | 11.94 | 8 | 1038 | 9.41814361 | CS |
| 52 | -2.7 | -24.567788899 | 10.99 | 13.84 | 8 | 1197 | 10.44711814 | CS |
| 156 | -6.91 | -45.4605263158 | 15.2 | 15.89 | 7.62 | 3146 | 11.87578172 | CS |
| 260 | -0.72 | -7.99112097669 | 9.01 | 30.5 | 4.83 | 12376 | 12.98612605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735335000 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1735248600 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1734989400 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1734730200 | 8.2899999 | 0.14 | 1.72 | 8.2899999 | 8.2899999 | 8.2899999 | 100 |
| 1734643800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1734557400 | 8.15 | 0 | 0.00 | 8.05 | 8.21 | 8.05 | 500 |
| 1734470940 | 8.15 | 0.04 | 0.49 | 8.22 | 8.22 | 8.09 | 500 |
| 1734384540 | 8.11 | -0.04 | -0.49 | 8.2899999 | 8.2899999 | 8.11 | 600 |
| 1734125340 | 8.15 | -0.35 | -4.12 | 8.22 | 8.67 | 8 | 3400 |
| 1734039000 | 8.5 | 0.11 | 1.31 | 8.25 | 8.5 | 8.25 | 1800 |
| 1733952540 | 8.39 | 0.16 | 1.94 | 8.23 | 8.43 | 8.23 | 1600 |
| 1733866140 | 8.23 | -0.11 | -1.32 | 8.52 | 8.52 | 8.23 | 900 |
| 1733779740 | 8.34 | -0.51 | -5.76 | 8.59 | 8.66 | 8.2 | 3900 |
| 1733520600 | 8.85 | 0.23 | 2.67 | 8.5 | 8.85 | 8.4 | 1600 |
| 1733434200 | 8.6199999 | 0.03 | 0.35 | 8.78 | 8.78 | 8.48 | 1100 |
| 1733347800 | 8.59 | -0.03 | -0.35 | 8.67 | 8.67 | 8.23 | 1100 |
| 1733261340 | 8.6199999 | 0.01 | 0.12 | 8.96 | 8.96 | 8.6 | 600 |
| 1733174940 | 8.61 | -0.17 | -1.94 | 8.61 | 8.61 | 8.61 | 100 |
| 1732915740 | 8.78 | -0.19 | -2.12 | 8.96 | 8.96 | 8.5 | 1800 |
| 1732829400 | 8.97 | -0.1 | -1.10 | 8.95 | 8.97 | 8.85 | 300 |
| 1732743000 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1732656600 | 9.07 | 0.04 | 0.44 | 9.0399999 | 9.17 | 8.98 | 3600 |
| 1732570140 | 9.03 | -0.11 | -1.20 | 8.89 | 9.11 | 8.86 | 1500 |
| 1732310940 | 9.14 | 0.3 | 3.39 | 9.19 | 9.19 | 8.98 | 700 |
| 1732224600 | 8.84 | -0.14 | -1.56 | 9.02 | 9.07 | 8.84 | 1200 |
| 1732051800 | 8.98 | -0.11 | -1.21 | 9 | 9.2 | 8.95 | 1100 |
| 1731965340 | 9.09 | 0.07 | 0.78 | 9.2899999 | 9.2899999 | 8.97 | 500 |
| 1731619800 | 9.02 | 0.17 | 1.92 | 9.19 | 9.19 | 9.02 | 200 |
| 1731533400 | 8.85 | -0.25 | -2.75 | 8.98 | 9.1199999 | 8.85 | 900 |
| 1731446940 | 9.1 | -0.1 | -1.09 | 9.23 | 9.34 | 9.1 | 400 |
| 1731360540 | 9.2 | -0.04 | -0.43 | 9.28 | 9.28 | 9.2 | 300 |
| 1731101400 | 9.24 | -0.05 | -0.54 | 9.42 | 9.42 | 9.24 | 300 |
| 1731014940 | 9.2899999 | -0.04 | -0.43 | 9.33 | 9.33 | 9.2899999 | 500 |
| 1730928600 | 9.33 | -0.16 | -1.69 | 9.35 | 9.35 | 9.32 | 500 |
| 1730842200 | 9.49 | 0.05 | 0.53 | 9.44 | 9.5 | 9.22 | 3000 |
| 1730755800 | 9.44 | -0.21 | -2.18 | 9.22 | 9.5399999 | 9.22 | 500 |
| 1730496600 | 9.65 | 0.12 | 1.26 | 9.76 | 9.76 | 9.33 | 1100 |
| 1730410200 | 9.53 | 0.17 | 1.82 | 9.3 | 9.59 | 9.25 | 1200 |
| 1730323800 | 9.36 | -0.08 | -0.85 | 9.36 | 9.36 | 9.36 | 100 |
| 1730237340 | 9.44 | 0.04 | 0.43 | 9.35 | 9.58 | 9.35 | 1400 |
| 1730151000 | 9.4 | 0.07 | 0.75 | 9.48 | 9.48 | 9.31 | 500 |
| 1729891800 | 9.33 | 0.13 | 1.41 | 9.2899999 | 9.55 | 9.28 | 1300 |
| 1729805400 | 9.2 | -0.32 | -3.36 | 9.4 | 9.43 | 9.11 | 2600 |
| 1729719000 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 200 |
| 1729632600 | 9.52 | -0.09 | -0.94 | 9.34 | 9.55 | 9.34 | 300 |
| 1729546140 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1729286940 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1729200540 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1729114140 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1729027740 | 9.61 | 0.06 | 0.63 | 9.7 | 9.7 | 9.61 | 200 |
| 1728941340 | 9.55 | -0.05 | -0.52 | 9.55 | 9.55 | 9.55 | 100 |
| 1728682200 | 9.6 | -0.04 | -0.41 | 9.6 | 9.6 | 9.6 | 100 |
| 1728595800 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1728509400 | 9.64 | -0.19 | -1.93 | 9.64 | 9.64 | 9.64 | 100 |
| 1728422940 | 9.83 | 0.09 | 0.92 | 9.5399999 | 9.83 | 9.5399999 | 200 |
| 1728336600 | 9.74 | 0.04 | 0.41 | 9.6199999 | 9.97 | 9.6199999 | 400 |
| 1728077400 | 9.7 | 0.3 | 3.19 | 9.72 | 9.72 | 9.52 | 300 |
| 1727991000 | 9.4 | 0.09 | 0.97 | 9.35 | 9.71 | 9.34 | 700 |
| 1727904540 | 9.31 | -0.5 | -5.10 | 9.73 | 9.73 | 9.31 | 1200 |
| 1727818200 | 9.81 | -0.07 | -0.71 | 9.77 | 10.18 | 9.77 | 600 |
| 1727731800 | 9.88 | -0.67 | -6.35 | 10.02 | 10.26 | 9.88 | 1400 |
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
