Premium
Pettenati Sa Ind Textil (PTNT4)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.32743362832 | 6.78 | 7.05 | 6.65 | 2940 | 6.96340136 | PR |
| 4 | 1.19 | 20.9507042254 | 5.68 | 7.05 | 5.61 | 4805 | 6.22050989 | PR |
| 12 | 0.22 | 3.30827067669 | 6.65 | 7.05 | 5.61 | 5563 | 6.05670626 | PR |
| 26 | 0.87 | 14.5 | 6 | 7.69 | 5.61 | 8824 | 6.45309948 | PR |
| 52 | -1.18 | -14.6583850932 | 8.05 | 8.24 | 5.61 | 7734 | 6.67805634 | PR |
| 156 | 0.85 | 14.1196013289 | 6.02 | 9.52 | 4.21 | 13796 | 6.60903536 | PR |
| 260 | 0.53 | 8.3596214511 | 6.34 | 9.52 | 2.81 | 22143 | 5.80691355 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 6.91 | -0.07 | -1.00 | 6.82 | 6.95 | 6.81 | 3300 |
| 1739395740 | 6.98 | -0.01 | -0.14 | 7.05 | 7.05 | 6.81 | 4500 |
| 1739309400 | 6.99 | 0.01 | 0.14 | 7 | 7 | 6.98 | 2100 |
| 1739222940 | 6.98 | 0.01 | 0.14 | 6.97 | 6.98 | 6.92 | 1400 |
| 1738963800 | 6.97 | 0.17 | 2.50 | 6.78 | 6.97 | 6.65 | 3400 |
| 1738877340 | 6.8 | 0.27 | 4.13 | 6.65 | 6.81 | 6.65 | 5800 |
| 1738790940 | 6.53 | 0.03 | 0.46 | 6.58 | 6.58 | 6.44 | 3800 |
| 1738704600 | 6.5 | -0.13 | -1.96 | 6.51 | 6.69 | 6.5 | 1500 |
| 1738618200 | 6.63 | 0 | 0.00 | 6.79 | 6.79 | 6.5 | 2500 |
| 1738358940 | 6.63 | -0.06 | -0.90 | 6.8 | 6.89 | 6.5199999 | 1800 |
| 1738272540 | 6.69 | 0.19 | 2.92 | 6.5 | 6.69 | 6.5 | 3400 |
| 1738186200 | 6.5 | 0.2 | 3.17 | 6.42 | 6.5 | 6.4 | 3000 |
| 1738099740 | 6.3 | 0.3 | 5.00 | 6.16 | 6.34 | 6.16 | 3400 |
| 1738013340 | 6 | 0.39 | 6.95 | 5.72 | 6.15 | 5.72 | 25000 |
| 1737754200 | 5.61 | -0.04 | -0.71 | 5.79 | 5.79 | 5.61 | 3800 |
| 1737667740 | 5.65 | -0.13 | -2.25 | 5.72 | 5.78 | 5.65 | 4900 |
| 1737581400 | 5.78 | -0.04 | -0.69 | 5.85 | 5.91 | 5.73 | 14200 |
| 1737495000 | 5.82 | 0.02 | 0.34 | 5.8 | 5.82 | 5.8 | 3100 |
| 1737408600 | 5.8 | 0.01 | 0.17 | 5.8 | 5.8 | 5.66 | 2100 |
| 1737149400 | 5.79 | 0.12 | 2.12 | 5.68 | 5.88 | 5.68 | 3100 |
| 1737062940 | 5.67 | 0.02 | 0.35 | 5.67 | 5.74 | 5.67 | 2100 |
| 1736976540 | 5.65 | -0.03 | -0.53 | 5.68 | 5.75 | 5.65 | 1700 |
| 1736890140 | 5.68 | 0.06 | 1.07 | 5.68 | 5.68 | 5.62 | 4300 |
| 1736803740 | 5.62 | -0.14 | -2.43 | 5.9 | 5.9 | 5.62 | 2800 |
| 1736544540 | 5.76 | 0.01 | 0.17 | 5.62 | 5.76 | 5.62 | 200 |
| 1736458140 | 5.75 | 0.1 | 1.77 | 5.8 | 5.8 | 5.75 | 1000 |
| 1736371740 | 5.65 | -0.03 | -0.53 | 5.7 | 5.7 | 5.65 | 700 |
| 1736285400 | 5.68 | 0.03 | 0.53 | 5.63 | 5.72 | 5.61 | 10200 |
| 1736198940 | 5.65 | 0.02 | 0.36 | 5.64 | 5.7 | 5.62 | 9000 |
| 1735939740 | 5.63 | -0.18 | -3.10 | 5.98 | 5.98 | 5.63 | 6600 |
| 1735853400 | 5.8099999 | -0.19 | -3.17 | 6 | 6 | 5.8099999 | 2000 |
| 1735594200 | 6 | 0.04 | 0.67 | 6.05 | 6.05 | 5.85 | 9400 |
| 1735334940 | 5.96 | 0.12 | 2.05 | 5.95 | 5.98 | 5.87 | 17900 |
| 1735248540 | 5.84 | 0.14 | 2.46 | 5.7699999 | 5.87 | 5.7699999 | 2200 |
| 1734989340 | 5.7 | -0.24 | -4.04 | 5.95 | 5.95 | 5.7 | 9600 |
| 1734730200 | 5.94 | 0.13 | 2.24 | 5.8099999 | 5.94 | 5.8099999 | 4300 |
| 1734643800 | 5.8099999 | 0.06 | 1.04 | 5.75 | 5.84 | 5.75 | 2900 |
| 1734557400 | 5.75 | -0.16 | -2.71 | 6 | 6 | 5.75 | 8100 |
| 1734470940 | 5.91 | -0.07 | -1.17 | 6.01 | 6.08 | 5.91 | 6000 |
| 1734384540 | 5.98 | -0.02 | -0.33 | 6.01 | 6.12 | 5.98 | 4400 |
| 1734125340 | 6 | 0 | 0.00 | 6.1 | 6.1 | 6 | 5200 |
| 1734039000 | 6 | -0.18 | -2.91 | 6.2 | 6.2 | 6 | 3600 |
| 1733952540 | 6.18 | 0.22 | 3.69 | 6.0199999 | 6.18 | 6 | 4400 |
| 1733866140 | 5.96 | 0.04 | 0.68 | 6.18 | 6.18 | 5.96 | 1900 |
| 1733779740 | 5.92 | -0.18 | -2.95 | 6.1 | 6.15 | 5.92 | 2600 |
| 1733520600 | 6.1 | 0.06 | 0.99 | 6.15 | 6.15 | 6.1 | 1800 |
| 1733434200 | 6.04 | -0.01 | -0.17 | 6.13 | 6.13 | 6.01 | 14300 |
| 1733347800 | 6.05 | -0.15 | -2.42 | 6.13 | 6.17 | 6.05 | 16400 |
| 1733261340 | 6.2 | 0.18 | 2.99 | 6.07 | 6.2 | 6.07 | 10600 |
| 1733174940 | 6.0199999 | -0.16 | -2.59 | 6.17 | 6.34 | 6.0199999 | 9700 |
| 1732915740 | 6.18 | -0.12 | -1.90 | 6.43 | 6.59 | 6.18 | 6100 |
| 1732829400 | 6.3 | -0.03 | -0.47 | 6.28 | 6.41 | 6.25 | 6700 |
| 1732743000 | 6.33 | -0.07 | -1.09 | 6.46 | 6.65 | 6.22 | 16000 |
| 1732656600 | 6.4 | -0.1 | -1.54 | 6.5 | 6.59 | 6.4 | 7200 |
| 1732570140 | 6.5 | 0.01 | 0.15 | 6.49 | 6.6 | 6.49 | 1300 |
| 1732310940 | 6.49 | -0.11 | -1.67 | 6.65 | 6.65 | 6.42 | 2200 |
| 1732224600 | 6.6 | 0.17 | 2.64 | 6.45 | 6.6 | 6.32 | 9000 |
| 1732051800 | 6.43 | -0.22 | -3.31 | 6.62 | 6.62 | 6.43 | 3500 |
| 1731965340 | 6.65 | 0.33 | 5.22 | 6.5 | 6.65 | 6.5 | 8300 |
| 1731619800 | 6.32 | -0.11 | -1.71 | 6.6 | 6.6 | 6.32 | 5100 |
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
