Premium
Puma SE (1PUM)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.52 | -8.12379110251 | 31.02 | 31.05 | 28.47 | 3687 | 29.53547762 | DE |
| 4 | -13.9 | -32.7830188679 | 42.4 | 42.4 | 28.47 | 4793 | 31.6013648 | DE |
| 12 | -18.29 | -39.0895490489 | 46.79 | 47.3 | 28.47 | 2219 | 32.55997575 | DE |
| 26 | -11.16 | -28.139183056 | 39.66 | 47.6 | 28.47 | 1343 | 34.42495408 | DE |
| 52 | -11.5 | -28.75 | 40 | 52.52 | 28.47 | 946 | 37.23102442 | DE |
| 156 | -63.34 | -68.9677700348 | 91.84 | 91.84 | 28.47 | 565 | 43.34481251 | DE |
| 260 | -45.35 | -61.4082599865 | 73.85 | 115.4 | 28.47 | 338 | 46.48492605 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 28.5 | -1.18 | -3.98 | 29.66 | 29.76 | 28.47 | 6381 |
| 1738860900 | 29.68 | 0.68 | 2.34 | 29.3 | 29.69 | 29.27 | 2051 |
| 1738774500 | 29 | -0.31 | -1.06 | 29.02 | 29.22 | 29 | 5249 |
| 1738688100 | 29.31 | -0.1 | -0.34 | 29.55 | 29.55 | 29 | 905 |
| 1738601700 | 29.41 | -1.16 | -3.79 | 30.2 | 30.2 | 28.93 | 6780 |
| 1738342500 | 30.57 | -0.23 | -0.75 | 31.02 | 31.05 | 30.55 | 3450 |
| 1738256100 | 30.8 | -0.33 | -1.06 | 31.55 | 31.55 | 30.54 | 4389 |
| 1738169700 | 31.13 | -0.71 | -2.23 | 31.9 | 32.9 | 31.13 | 9742 |
| 1738083300 | 31.84 | 0.06 | 0.19 | 31.05 | 32.4 | 30.81 | 1390 |
| 1737996900 | 31.78 | -0.31 | -0.97 | 31.88 | 32.63 | 31.25 | 3585 |
| 1737737700 | 32.09 | -0.31 | -0.96 | 32.68 | 33.4 | 32 | 12123 |
| 1737651300 | 32.4 | -7.92 | -19.64 | 35.9 | 35.92 | 32.049999 | 35379 |
| 1737564900 | 40.32 | 0 | 0.00 | 40.32 | 40.32 | 40.32 | 0 |
| 1737478500 | 40.32 | -0.1 | -0.25 | 40.21 | 40.32 | 40.18 | 311 |
| 1737392100 | 40.42 | -0.11 | -0.27 | 40.42 | 40.42 | 40.42 | 70 |
| 1737132900 | 40.53 | 0.13 | 0.32 | 41.06 | 41.06 | 40.53 | 106 |
| 1737046500 | 40.4 | -1.56 | -3.72 | 41.2 | 41.2 | 40.4 | 553 |
| 1736960100 | 41.96 | -0.1 | -0.24 | 42.02 | 42.02 | 41.62 | 77 |
| 1736873700 | 42.06 | 0.61 | 1.47 | 41.44 | 42.06 | 41.44 | 51 |
| 1736787300 | 41.45 | -1.67 | -3.87 | 42.4 | 42.4 | 41.45 | 58 |
| 1736528100 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1736441700 | 43.12 | -0.01 | -0.02 | 42.9 | 43.42 | 42.9 | 986 |
| 1736355300 | 43.13 | -0.65 | -1.48 | 43.32 | 43.32 | 42.67 | 1305 |
| 1736268900 | 43.78 | -0.8 | -1.79 | 43.78 | 43.78 | 43.78 | 1 |
| 1736182500 | 44.58 | 0.38 | 0.86 | 44.7 | 44.7 | 44.58 | 266 |
| 1735923300 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1735836900 | 44.2 | 1.13 | 2.62 | 44.2 | 44.2 | 44.2 | 199 |
| 1735577700 | 43.07 | -1.99 | -4.42 | 43.85 | 43.85 | 41.7 | 299 |
| 1735318500 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 20 |
| 1734972900 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1734713700 | 45.06 | -0.02 | -0.04 | 45.08 | 45.08 | 45.06 | 16 |
| 1734627300 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1734540900 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1734454500 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1734368100 | 45.08 | -1.92 | -4.09 | 45.84 | 45.84 | 45.08 | 901 |
| 1734108900 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734022500 | 47 | 1.2 | 2.62 | 46.8 | 47 | 46.8 | 438 |
| 1733936100 | 45.8 | -0.52 | -1.12 | 45.46 | 45.8 | 45.46 | 313 |
| 1733849700 | 46.32 | -0.36 | -0.77 | 46.36 | 46.36 | 46.18 | 1243 |
| 1733763300 | 46.68 | 0.94 | 2.06 | 46.68 | 46.68 | 46.68 | 25 |
| 1733504100 | 45.74 | 0 | 0.00 | 45.74 | 45.74 | 45.74 | 0 |
| 1733417700 | 45.74 | 2.47 | 5.71 | 45.74 | 45.74 | 45.74 | 1 |
| 1733331300 | 43.27 | -0.02 | -0.05 | 43.53 | 43.54 | 43.27 | 125 |
| 1733244900 | 43.29 | 0.65 | 1.52 | 43.77 | 43.77 | 43.29 | 259 |
| 1733158500 | 42.64 | -1.28 | -2.91 | 43.32 | 43.32 | 42.64 | 33 |
| 1732899300 | 43.92 | 0 | 0.00 | 43.92 | 43.92 | 43.92 | 0 |
| 1732812900 | 43.92 | -0.08 | -0.18 | 43.84 | 43.92 | 43.84 | 58 |
| 1732726500 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1732640100 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1732553700 | 44 | 1.3 | 3.04 | 44 | 44 | 44 | 190 |
| 1732294500 | 42.7 | -1.12 | -2.56 | 42.9 | 42.9 | 42.7 | 191 |
| 1732208100 | 43.82 | -2.08 | -4.53 | 44.76 | 44.76 | 43.82 | 10 |
| 1732121700 | 45.9 | 0.24 | 0.53 | 45.9 | 45.9 | 45.9 | 8 |
| 1732035300 | 45.66 | -1.24 | -2.64 | 46.31 | 46.31 | 45.66 | 35 |
| 1731948900 | 46.9 | 0.62 | 1.34 | 46.79 | 47.3 | 46.79 | 18 |
| 1731689700 | 46.28 | 0 | 0.00 | 46.28 | 46.28 | 46.28 | 0 |
| 1731603300 | 46.28 | 0.26 | 0.56 | 46.52 | 46.7 | 46.28 | 256 |
| 1731516900 | 46.02 | 0.06 | 0.13 | 45.93 | 46.4 | 45.93 | 749 |
| 1731430500 | 45.96 | -1.64 | -3.45 | 46.58 | 46.58 | 45.96 | 374 |
| 1731344100 | 47.6 | 1.98 | 4.34 | 47.13 | 47.6 | 46.66 | 1142 |
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
