Premium
Piraeus Financial Holdings SA (TPEIR)
ASE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733153100 | 3.63 | 0.15 | 4.31 | 3.53 | 3.641 | 3.5021 | 4698134 |
| 1732893900 | 3.48 | -0.02 | -0.60 | 3.492 | 3.522 | 3.468 | 2803181 |
| 1732807500 | 3.501 | 0 | 0.03 | 3.5 | 3.561 | 3.487 | 1940040 |
| 1732721100 | 3.5 | -0.1 | -2.78 | 3.599 | 3.628 | 3.49 | 2873416 |
| 1732634700 | 3.6 | 0.01 | 0.33 | 3.615 | 3.646 | 3.579 | 1958708 |
| 1732548300 | 3.588 | -0 | -0.03 | 3.582 | 3.64 | 3.574 | 5127065 |
| 1732289100 | 3.589 | -0.04 | -1.13 | 3.63 | 3.668 | 3.53 | 2711295 |
| 1732202700 | 3.63 | 0.02 | 0.55 | 3.6 | 3.655 | 3.578 | 2083205 |
| 1732116300 | 3.61 | 0.09 | 2.67 | 3.55 | 3.615 | 3.55 | 3391841 |
| 1732029900 | 3.516 | -0.07 | -2.06 | 3.597 | 3.7 | 3.468 | 3530714 |
| 1731943500 | 3.59 | -0.1 | -2.74 | 3.661 | 3.664 | 3.57 | 4549176 |
| 1731684300 | 3.691 | -0.07 | -1.84 | 3.75 | 3.77 | 3.683 | 3406886 |
| 1731597900 | 3.76 | -0.09 | -2.34 | 3.82 | 3.86 | 3.76 | 2892636 |
| 1731511440 | 3.85 | -0.07 | -1.76 | 3.88 | 3.91 | 3.816 | 4783027 |
| 1731425100 | 3.919 | 0.08 | 2.06 | 3.83 | 3.94 | 3.79 | 5817859 |
| 1731338700 | 3.84 | 0.03 | 0.87 | 3.82 | 3.861 | 3.82 | 4295225 |
| 1731079500 | 3.807 | 0.08 | 2.06 | 3.74 | 3.827 | 3.721 | 4729761 |
| 1730993100 | 3.73 | 0.02 | 0.57 | 3.77 | 3.774 | 3.714 | 4250053 |
| 1730906700 | 3.709 | 0.06 | 1.76 | 3.721 | 3.772 | 3.662 | 9930526 |
| 1730820300 | 3.645 | 0.05 | 1.31 | 3.598 | 3.675 | 3.598 | 13752585 |
| 1730733900 | 3.598 | 0.05 | 1.52 | 3.569 | 3.626 | 3.533 | 3358831 |
| 1730474700 | 3.544 | 0.11 | 3.08 | 3.489 | 3.545 | 3.438 | 7977475 |
| 1730388240 | 3.438 | -0.01 | -0.35 | 3.45 | 3.57 | 3.423 | 6705585 |
| 1730301900 | 3.45 | -0.13 | -3.63 | 3.594 | 3.594 | 3.444 | 5199692 |
| 1730215500 | 3.58 | 0.03 | 0.85 | 3.608 | 3.638 | 3.567 | 6107236 |
| 1729866240 | 3.55 | -0.07 | -1.85 | 3.62 | 3.634 | 3.524 | 4766122 |
| 1729779900 | 3.617 | -0.09 | -2.51 | 3.71 | 3.719 | 3.605 | 6188106 |
| 1729693440 | 3.71 | -0.02 | -0.54 | 3.73 | 3.753 | 3.685 | 2840171 |
| 1729607040 | 3.73 | -0.15 | -3.87 | 3.852 | 3.868 | 3.705 | 4285464 |
| 1729520700 | 3.88 | 0.01 | 0.39 | 3.86 | 3.886 | 3.817 | 2706009 |
| 1729261500 | 3.865 | 0.08 | 2.14 | 3.824 | 3.875 | 3.804 | 4664162 |
| 1729175100 | 3.784 | -0.01 | -0.37 | 3.8 | 3.828 | 3.774 | 5949001 |
| 1729088700 | 3.798 | 0.05 | 1.28 | 3.75 | 3.819 | 3.741 | 4009486 |
| 1729002300 | 3.75 | 0.05 | 1.38 | 3.7 | 3.766 | 3.658 | 3397789 |
| 1728915900 | 3.699 | 0.01 | 0.30 | 3.707 | 3.748 | 3.677 | 2202273 |
| 1728656700 | 3.688 | 0.02 | 0.46 | 3.695 | 3.705 | 3.65 | 3227869 |
| 1728570300 | 3.671 | -0.03 | -0.78 | 3.7 | 3.715 | 3.657 | 3220086 |
| 1728483900 | 3.7 | -0.02 | -0.62 | 3.722 | 3.747 | 3.633 | 2522411 |
| 1728397500 | 3.723 | -0.03 | -0.85 | 3.733 | 3.75 | 3.68 | 1828705 |
| 1728311100 | 3.755 | -0.02 | -0.40 | 3.772 | 3.785 | 3.731 | 2520016 |
| 1728051900 | 3.77 | 0.08 | 2.25 | 3.687 | 3.792 | 3.687 | 3571634 |
| 1727965500 | 3.687 | -0.03 | -0.89 | 3.7 | 3.75 | 3.687 | 4286645 |
| 1727879100 | 3.72 | -0.07 | -1.95 | 3.772 | 3.784 | 3.713 | 3942989 |
| 1727792700 | 3.794 | -0.06 | -1.63 | 3.85 | 3.861 | 3.793 | 2964478 |
| 1727706300 | 3.857 | -0.07 | -1.86 | 3.912 | 3.931 | 3.839 | 5050651 |
| 1727447100 | 3.93 | -0.02 | -0.48 | 3.975 | 3.975 | 3.914 | 5797769 |
| 1727360700 | 3.949 | 0.03 | 0.74 | 3.94 | 3.965 | 3.925 | 5228480 |
| 1727274300 | 3.92 | 0.01 | 0.26 | 3.9 | 3.922 | 3.9 | 3122538 |
| 1727187900 | 3.91 | 0.03 | 0.83 | 3.908 | 3.94 | 3.886 | 7059536 |
| 1727101500 | 3.878 | 0.08 | 2.05 | 3.8 | 3.91 | 3.791 | 5162281 |
| 1726842300 | 3.8 | -0.02 | -0.39 | 3.805 | 3.824 | 3.796 | 2985848 |
| 1726755900 | 3.815 | 0.01 | 0.29 | 3.815 | 3.842 | 3.785 | 4259122 |
| 1726669500 | 3.804 | -0.06 | -1.45 | 3.86 | 3.87 | 3.801 | 1324655 |
| 1726583100 | 3.86 | 0.01 | 0.21 | 3.86 | 3.879 | 3.843 | 2502004 |
| 1726496700 | 3.852 | -0.03 | -0.82 | 3.877 | 3.88 | 3.833 | 3665097 |
| 1726237500 | 3.884 | 0.01 | 0.31 | 3.918 | 3.918 | 3.875 | 3395621 |
| 1726151100 | 3.872 | 0.01 | 0.16 | 3.898 | 3.924 | 3.864 | 9349119 |
| 1726064700 | 3.866 | -0.03 | -0.77 | 3.876 | 3.894 | 3.832 | 2459869 |
| 1725978300 | 3.896 | -0.08 | -2.04 | 3.997 | 4 | 3.874 | 3424339 |
| 1725891900 | 3.977 | -0.01 | -0.13 | 3.98 | 3.999 | 3.951 | 1894512 |
| 1725632700 | 3.982 | -0.01 | -0.20 | 3.992 | 3.992 | 3.95 | 2558350 |
| 1725546300 | 3.99 | 0.02 | 0.40 | 3.998 | 4.009 | 3.98 | 2220355 |
| 1725459840 | 3.974 | -0.01 | -0.13 | 3.926 | 3.974 | 3.902 | 2939587 |
| 1725373500 | 3.979 | -0.03 | -0.77 | 4.0199999 | 4.047 | 3.963 | 3270719 |
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
