Premium
Prosiebensati Media SE (1PSM)
BIT
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 | 0.06 | 1.08303249097 | 5.54 | 5.665 | 5.46 | 1852 | 5.54385355 | DE |
| 4 | 0.61 | 12.2244488978 | 4.99 | 5.67 | 4.988 | 5979 | 5.46356713 | DE |
| 12 | 0.876 | 18.5436071126 | 4.724 | 5.67 | 4.576 | 5634 | 5.20401556 | DE |
| 26 | -0.225 | -3.86266094421 | 5.825 | 6.205 | 4.576 | 5614 | 5.30030972 | DE |
| 52 | -0.544 | -8.85416666667 | 6.144 | 8.04 | 4.576 | 4110 | 5.69578317 | DE |
| 156 | -8.08 | -59.0643274854 | 13.68 | 14.46 | 4.576 | 2419 | 6.38999975 | DE |
| 260 | -6.745 | -54.6375050628 | 12.345 | 18.91 | 4.576 | 1532 | 7.67237709 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 5.6 | -0.07 | -1.15 | 5.6 | 5.6 | 5.6 | 30 |
| 1739465700 | 5.665 | 0.15 | 2.72 | 5.665 | 5.665 | 5.665 | 2000 |
| 1739379300 | 5.515 | 0.02 | 0.46 | 5.61 | 5.61 | 5.515 | 1820 |
| 1739292900 | 5.49 | -0.07 | -1.26 | 5.46 | 5.49 | 5.46 | 2800 |
| 1739206500 | 5.5599999 | 0.06 | 1.09 | 5.5599999 | 5.5599999 | 5.5599999 | 1279 |
| 1738947300 | 5.5 | -0.17 | -3.00 | 5.54 | 5.54 | 5.5 | 1360 |
| 1738860900 | 5.67 | 0.14 | 2.44 | 5.67 | 5.67 | 5.67 | 1000 |
| 1738774500 | 5.535 | 0.07 | 1.19 | 5.605 | 5.605 | 5.535 | 2800 |
| 1738688100 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1738601700 | 5.47 | -0.12 | -2.06 | 5.5 | 5.5 | 5.47 | 10900 |
| 1738342500 | 5.585 | 0 | 0.00 | 5.585 | 5.585 | 5.585 | 0 |
| 1738256100 | 5.585 | 0.13 | 2.29 | 5.5 | 5.585 | 5.375 | 15873 |
| 1738169700 | 5.46 | -0.19 | -3.36 | 5.565 | 5.565 | 5.46 | 8338 |
| 1738083300 | 5.65 | 0.13 | 2.26 | 5.6 | 5.67 | 5.6 | 22200 |
| 1737996900 | 5.525 | 0.08 | 1.38 | 5.39 | 5.525 | 5.39 | 4230 |
| 1737737700 | 5.45 | 0.2 | 3.81 | 5.4 | 5.45 | 5.4 | 10579 |
| 1737651300 | 5.25 | 0.15 | 2.84 | 5.1849999 | 5.37 | 5.1849999 | 7747 |
| 1737564900 | 5.105 | 0 | 0.00 | 5.105 | 5.105 | 5.105 | 0 |
| 1737478500 | 5.105 | -0.02 | -0.29 | 5.055 | 5.11 | 4.988 | 1197 |
| 1737392100 | 5.12 | 0.04 | 0.69 | 5.12 | 5.12 | 5.12 | 253 |
| 1737132900 | 5.085 | 0.12 | 2.31 | 4.99 | 5.085 | 4.99 | 9150 |
| 1737046500 | 4.97 | 0.16 | 3.41 | 4.998 | 4.998 | 4.968 | 5850 |
| 1736960100 | 4.806 | -0.12 | -2.40 | 4.806 | 4.806 | 4.806 | 1140 |
| 1736873700 | 4.924 | 0 | 0.00 | 4.924 | 4.924 | 4.924 | 0 |
| 1736787300 | 4.924 | 0.08 | 1.74 | 4.8 | 4.924 | 4.8 | 9285 |
| 1736528100 | 4.84 | -0.12 | -2.42 | 4.914 | 4.914 | 4.84 | 9652 |
| 1736441700 | 4.96 | 0.04 | 0.77 | 4.94 | 4.96 | 4.94 | 8000 |
| 1736355300 | 4.922 | -0.2 | -3.87 | 5.03 | 5.03 | 4.922 | 6141 |
| 1736268900 | 5.12 | -0.01 | -0.19 | 5.12 | 5.12 | 5.12 | 1000 |
| 1736182500 | 5.13 | -0.11 | -2.01 | 5.19 | 5.2 | 5.13 | 1791 |
| 1735923300 | 5.235 | 0.27 | 5.33 | 5.225 | 5.285 | 5.22 | 8083 |
| 1735836900 | 4.97 | 0.23 | 4.85 | 4.97 | 4.97 | 4.97 | 300 |
| 1735577700 | 4.74 | -0.28 | -5.58 | 4.986 | 4.986 | 4.74 | 350 |
| 1735318500 | 5.0199999 | 0.07 | 1.41 | 5.0599999 | 5.0599999 | 5.0199999 | 3040 |
| 1734972900 | 4.95 | -0.14 | -2.75 | 4.96 | 4.98 | 4.95 | 2750 |
| 1734713700 | 5.09 | -0.04 | -0.68 | 5.0599999 | 5.09 | 5.0599999 | 2150 |
| 1734627300 | 5.125 | -0.33 | -5.96 | 5.17 | 5.17 | 5.125 | 2999 |
| 1734540900 | 5.45 | 0.18 | 3.42 | 5.45 | 5.45 | 5.45 | 350 |
| 1734454500 | 5.2699999 | -0.11 | -2.04 | 5.28 | 5.34 | 5.265 | 6749 |
| 1734368100 | 5.38 | -0.17 | -3.06 | 5.6 | 5.6 | 5.38 | 5800 |
| 1734108900 | 5.55 | 0.09 | 1.56 | 5.55 | 5.55 | 5.55 | 1000 |
| 1734022500 | 5.465 | 0.01 | 0.28 | 5.44 | 5.465 | 5.43 | 3330 |
| 1733936100 | 5.45 | -0.07 | -1.27 | 5.5 | 5.5 | 5.43 | 12421 |
| 1733849700 | 5.5199999 | -0.08 | -1.34 | 5.5199999 | 5.5199999 | 5.5199999 | 250 |
| 1733763300 | 5.595 | 0.23 | 4.29 | 5.625 | 5.66 | 5.565 | 1820 |
| 1733504100 | 5.365 | -0.03 | -0.46 | 5.36 | 5.365 | 5.355 | 11530 |
| 1733417700 | 5.39 | 0.04 | 0.75 | 5.315 | 5.48 | 5.315 | 7811 |
| 1733331300 | 5.35 | 0.55 | 11.46 | 5.195 | 5.3949999 | 5.195 | 10700 |
| 1733244900 | 4.8 | 0.22 | 4.90 | 4.62 | 4.8 | 4.62 | 47750 |
| 1733158500 | 4.5759999 | -0.08 | -1.68 | 4.5759999 | 4.5759999 | 4.5759999 | 2 |
| 1732899300 | 4.654 | 0.02 | 0.52 | 4.654 | 4.654 | 4.654 | 1 |
| 1732812900 | 4.63 | -0.03 | -0.60 | 4.64 | 4.662 | 4.63 | 3500 |
| 1732726500 | 4.658 | -0.01 | -0.13 | 4.654 | 4.658 | 4.654 | 2020 |
| 1732640100 | 4.664 | -0.14 | -2.91 | 4.664 | 4.664 | 4.664 | 2050 |
| 1732553700 | 4.804 | 0.08 | 1.69 | 4.716 | 4.804 | 4.69 | 4850 |
| 1732294500 | 4.724 | -0.11 | -2.24 | 4.724 | 4.724 | 4.724 | 850 |
| 1732208100 | 4.832 | 0.1 | 2.07 | 4.828 | 4.832 | 4.828 | 4000 |
| 1732121700 | 4.734 | -0.24 | -4.86 | 4.736 | 4.736 | 4.734 | 1000 |
| 1732035300 | 4.976 | 0 | 0.00 | 4.976 | 4.976 | 4.976 | 0 |
| 1731948900 | 4.976 | 0.02 | 0.48 | 4.972 | 4.976 | 4.972 | 1451 |
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
