Playa Hotels & Resorts NV (PL0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.787401574803 | 12.7 | 12.8 | 12.4 | 410 | 12.69902439 | DE |
| 4 | 0.7 | 5.78512396694 | 12.1 | 12.8 | 11.9 | 199 | 12.53072289 | DE |
| 12 | 3.05 | 31.2820512821 | 9.75 | 12.8 | 9.3 | 265 | 11.70919402 | DE |
| 26 | 5.8 | 82.8571428571 | 7 | 12.8 | 6.9 | 223 | 11.44401087 | DE |
| 52 | 4.65 | 57.0552147239 | 8.15 | 12.8 | 6.6 | 171 | 10.65065862 | DE |
| 156 | 5.95 | 86.8613138686 | 6.85 | 12.8 | 6.55 | 318 | 8.81595773 | DE |
| 260 | 5.95 | 86.8613138686 | 6.85 | 12.8 | 6.55 | 318 | 8.81595773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1739482020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1739395620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1739309220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 83 |
| 1739222820 | 12.7 | 0.3 | 2.42 | 12.7 | 12.8 | 12.7 | 1143 |
| 1738963620 | 12.4 | -0.2 | -1.59 | 12.7 | 12.7 | 12.4 | 4 |
| 1738877220 | 12.6 | 0.3 | 2.44 | 12.6 | 12.6 | 12.6 | 190 |
| 1738790820 | 12.3 | 0.2 | 1.65 | 12.5 | 12.5 | 12.3 | 100 |
| 1738704420 | 12.1 | -0.1 | -0.82 | 12.1 | 12.1 | 12.1 | 9 |
| 1738618020 | 12.2 | 0.3 | 2.52 | 12.2 | 12.2 | 12.2 | 262 |
| 1738358820 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1738272420 | 11.9 | -0.2 | -1.65 | 11.9 | 11.9 | 11.9 | 100 |
| 1738186020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738099620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738013220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737754020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737667620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737581220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737494820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737408420 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 1 |
| 1737149220 | 12.1 | 0.2 | 1.68 | 12.1 | 12.1 | 12.1 | 100 |
| 1737062820 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1736976420 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1736890020 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1736803620 | 11.9 | 0.2 | 1.71 | 12 | 12 | 11.9 | 30 |
| 1736544420 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1736458020 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1736371620 | 11.7 | -0.5 | -4.10 | 11.6 | 11.9 | 11.6 | 132 |
| 1736285220 | 12.2 | 0.1 | 0.83 | 12.2 | 12.2 | 12.2 | 3 |
| 1736198820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 2 |
| 1735939620 | 12.1 | 0.1 | 0.83 | 12.3 | 12.4 | 12.1 | 140 |
| 1735853220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1735594020 | 12 | 0.2 | 1.69 | 12 | 12 | 12 | 355 |
| 1735334820 | 11.8 | 0.1 | 0.85 | 11.9 | 11.9 | 11.4 | 1885 |
| 1734989220 | 11.7 | 2.4 | 25.81 | 10.1 | 12 | 10.1 | 363 |
| 1734730020 | 9.3 | -0.25 | -2.62 | 9.3 | 9.3 | 9.3 | 225 |
| 1734643620 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1734557220 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1734470820 | 9.55 | -0.1 | -1.04 | 9.55 | 9.55 | 9.55 | 20 |
| 1734384420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1734125220 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1734038820 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733952420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733866020 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733779620 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 3 |
| 1733520420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733434020 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733347620 | 9.65 | 0.4 | 4.32 | 9.75 | 10 | 9.65 | 669 |
| 1733209200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733122800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732863600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732777200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732690800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732604400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732518000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732258800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732172400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732086000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1731999600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1731913200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
