Premium
PayPal Holdings Inc (1PYPL)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.62 | 8.74337623013 | 52.84 | 57.81 | 52.72 | 942 | 55.29560311 | DE |
| 4 | -5.7 | -9.02469917669 | 63.16 | 63.61 | 49.67 | 1493 | 56.49932472 | DE |
| 12 | -29.11 | -33.6259674252 | 86.57 | 88.1 | 49.67 | 1918 | 69.00127937 | DE |
| 26 | -18.33 | -24.1852487136 | 75.79 | 90.67 | 49.67 | 1562 | 74.30367314 | DE |
| 52 | -2.53 | -4.21736956159 | 59.99 | 90.67 | 49.67 | 1437 | 68.27678459 | DE |
| 156 | 4.54 | 8.57898715042 | 52.92 | 90.67 | 49.67 | 1333 | 65.13681824 | DE |
| 260 | 4.54 | 8.57898715042 | 52.92 | 90.67 | 49.67 | 1333 | 65.13681824 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 57.46 | 1.04 | 1.84 | 57.81 | 57.81 | 56.95 | 1151 |
| 1745510100 | 56.42 | 0.92 | 1.66 | 55.15 | 56.55 | 54.68 | 1065 |
| 1745423700 | 55.5 | 2.43 | 4.58 | 54.99 | 56.19 | 54.72 | 1121 |
| 1745337300 | 53.07 | -0.71 | -1.32 | 52.84 | 53.4 | 52.72 | 641 |
| 1744905300 | 53.78 | 0.14 | 0.26 | 53.88 | 53.9 | 52.67 | 584 |
| 1744818900 | 53.64 | -1.66 | -3.00 | 54.13 | 54.79 | 53.3 | 460 |
| 1744732500 | 55.3 | -0.12 | -0.22 | 55.52 | 55.52 | 54.8 | 1077 |
| 1744646100 | 55.42 | 0.48 | 0.87 | 57.53 | 57.53 | 55.31 | 672 |
| 1744386900 | 54.94 | 0 | 0.00 | 54.94 | 54.94 | 54.94 | 0 |
| 1744300500 | 54.94 | 0 | 0.00 | 54.94 | 54.94 | 54.94 | 0 |
| 1744214100 | 54.94 | 0 | 0.00 | 54.94 | 54.94 | 54.94 | 0 |
| 1744127700 | 54.94 | 1.14 | 2.12 | 54.87 | 56.03 | 54 | 1630 |
| 1744041300 | 53.8 | -2.12 | -3.79 | 49.99 | 54.15 | 49.67 | 4295 |
| 1743782100 | 55.92 | 0 | 0.00 | 55.92 | 55.92 | 55.92 | 0 |
| 1743695700 | 55.92 | -4.65 | -7.68 | 58.69 | 59.07 | 54.9 | 2552 |
| 1743609300 | 60.57 | -0.59 | -0.96 | 61.42 | 61.42 | 60.57 | 508 |
| 1743522900 | 61.16 | 1.65 | 2.77 | 60.4 | 61.16 | 60 | 576 |
| 1743436500 | 59.51 | -0.98 | -1.62 | 59.63 | 59.85 | 57.89 | 3692 |
| 1743180900 | 60.49 | -3.73 | -5.81 | 63.16 | 63.61 | 60.49 | 2022 |
| 1743094500 | 64.22 | -0.69 | -1.06 | 64.94 | 65.069999 | 63.9 | 823 |
| 1743008100 | 64.91 | -1.44 | -2.17 | 66.129999 | 66.129999 | 64.91 | 466 |
| 1742921700 | 66.349999 | 0.41 | 0.62 | 65.739999 | 66.349999 | 65.5 | 329 |
| 1742835300 | 65.94 | 1.35 | 2.09 | 65.709999 | 69 | 65.45 | 2864 |
| 1742576100 | 64.59 | 0.09 | 0.14 | 64.5 | 64.67 | 63.2 | 566 |
| 1742489700 | 64.5 | 1.2 | 1.90 | 64.83 | 65.15 | 63.94 | 681 |
| 1742403300 | 63.3 | 0.3 | 0.48 | 63.47 | 63.55 | 63.3 | 515 |
| 1742316900 | 63 | -0.67 | -1.05 | 63.61 | 63.81 | 62.87 | 764 |
| 1742230500 | 63.67 | 0.58 | 0.92 | 63.21 | 63.67 | 62.61 | 857 |
| 1741971300 | 63.09 | 0.47 | 0.75 | 62.49 | 63.12 | 62.25 | 517 |
| 1741884900 | 62.62 | 0.05 | 0.08 | 62.94 | 63.35 | 62.51 | 764 |
| 1741798500 | 62.57 | 0.58 | 0.94 | 62.96 | 63.5 | 62.43 | 417 |
| 1741712100 | 61.99 | -1.29 | -2.04 | 63.19 | 63.22 | 61.99 | 473 |
| 1741625700 | 63.28 | 0.36 | 0.57 | 64.79 | 64.79 | 63.26 | 1122 |
| 1741366500 | 62.92 | -0.91 | -1.43 | 60.98 | 63.56 | 60.98 | 2232 |
| 1741280100 | 63.83 | 0.62 | 0.98 | 64 | 64.56 | 63.21 | 2291 |
| 1741193700 | 63.21 | 0.1 | 0.16 | 64.599999 | 64.7 | 63 | 2133 |
| 1741107300 | 63.11 | -4.22 | -6.27 | 66.239999 | 66.45 | 63.1 | 2489 |
| 1741020900 | 67.33 | -0.28 | -0.41 | 68.4 | 68.75 | 67.33 | 2434 |
| 1740761700 | 67.61 | -1.59 | -2.30 | 67.8 | 68.9 | 67.5 | 1445 |
| 1740675300 | 69.2 | -0.31 | -0.45 | 69.28 | 69.48 | 68.72 | 1853 |
| 1740588900 | 69.51 | -1.09 | -1.54 | 71.02 | 71.3 | 69.26 | 2024 |
| 1740502500 | 70.6 | -0.67 | -0.94 | 71.55 | 74.43 | 69.3 | 2021 |
| 1740416100 | 71.27 | -1.41 | -1.94 | 71.85 | 72.37 | 69.82 | 1671 |
| 1740156900 | 72.68 | -1.31 | -1.77 | 73.88 | 74.32 | 72.53 | 1785 |
| 1740070500 | 73.99 | -0.84 | -1.12 | 74.9 | 75.17 | 73.64 | 705 |
| 1739984100 | 74.83 | -0.12 | -0.16 | 75.55 | 75.57 | 74.33 | 879 |
| 1739897700 | 74.95 | 0.45 | 0.60 | 74.78 | 75.49 | 74.58 | 1093 |
| 1739811300 | 74.5 | 0.65 | 0.88 | 77 | 77 | 73.01 | 927 |
| 1739552100 | 73.85 | 0.85 | 1.16 | 73.32 | 73.92 | 72.9 | 1186 |
| 1739465700 | 73 | -0.28 | -0.38 | 73.68 | 74.08 | 73 | 1639 |
| 1739379300 | 73.28 | -1.14 | -1.53 | 73.61 | 73.68 | 72.62 | 3640 |
| 1739292900 | 74.42 | -1.8 | -2.36 | 75.82 | 75.82 | 73.92 | 1795 |
| 1739206500 | 76.22 | 0.92 | 1.22 | 75.35 | 76.53 | 75.03 | 1396 |
| 1738947300 | 75.3 | -0.43 | -0.57 | 75.88 | 76.19 | 75.01 | 5895 |
| 1738860900 | 75.73 | -0.3 | -0.39 | 76.65 | 77.63 | 75.54 | 2752 |
| 1738774500 | 76.03 | -2.35 | -3.00 | 75.56 | 76.27 | 74.66 | 12816 |
| 1738688100 | 78.38 | -7.02 | -8.22 | 86.65 | 88.1 | 77.35 | 13203 |
| 1738601700 | 85.4 | -1.55 | -1.78 | 84.43 | 85.4 | 84.18 | 791 |
| 1738342500 | 86.95 | 0.64 | 0.74 | 86.57 | 86.96 | 86.21 | 434 |
| 1738256100 | 86.31 | 0.89 | 1.04 | 85.91 | 87.08 | 85.39 | 200 |
| 1738169700 | 85.42 | 0.44 | 0.52 | 84.95 | 85.42 | 84.82 | 171 |
| 1738083300 | 84.98 | -0.53 | -0.62 | 86.56 | 86.56 | 84.62 | 633 |
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
