Premium
Prysmian SpA (PRY)
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 | 3.04 | 4.83768300446 | 62.84 | 67.36 | 62.6 | 782364 | 64.75137121 | DE |
| 4 | 4.1 | 6.63645192619 | 61.78 | 67.36 | 60 | 831056 | 62.56673677 | DE |
| 12 | -1.52 | -2.25519287834 | 67.4 | 69.9 | 59.1 | 858283 | 63.15114909 | DE |
| 26 | 4.98 | 8.17733990148 | 60.9 | 69.9 | 52.44 | 796084 | 62.71227366 | DE |
| 52 | 24.74 | 60.1361205639 | 41.14 | 69.9 | 39.74 | 815017 | 56.68174571 | DE |
| 156 | 32.97 | 100.182315406 | 32.91 | 69.9 | 25.26 | 767195 | 41.86834629 | DE |
| 260 | 44.42 | 206.989748369 | 21.46 | 69.9 | 13.095 | 892520 | 33.31631867 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 65.94 | -0.54 | -0.81 | 66.12 | 66.68 | 65.5 | 1019773 |
| 1736441700 | 66.48 | 2.52 | 3.94 | 63.96 | 67.36 | 63.84 | 1364305 |
| 1736355300 | 63.96 | -0.1 | -0.16 | 64.26 | 64.98 | 63.54 | 802405 |
| 1736268900 | 64.06 | -0.06 | -0.09 | 64.099999 | 64.62 | 63.38 | 732165 |
| 1736182500 | 64.12 | 1.28 | 2.04 | 63 | 64.14 | 62.7 | 561668 |
| 1735923300 | 62.84 | -0.24 | -0.38 | 62.84 | 63.36 | 62.6 | 451277 |
| 1735836900 | 63.08 | 1.42 | 2.30 | 62.58 | 63.1 | 61.9 | 661312 |
| 1735577700 | 61.66 | -0.26 | -0.42 | 61.6 | 61.94 | 61.28 | 377475 |
| 1735318500 | 61.92 | 0.46 | 0.75 | 61.4 | 62.1 | 61.1 | 471015 |
| 1734972900 | 61.46 | 0.42 | 0.69 | 60.86 | 62.2 | 60.86 | 756784 |
| 1734713700 | 61.04 | -0.04 | -0.07 | 60 | 61.16 | 60 | 2434763 |
| 1734627300 | 61.08 | -0.78 | -1.26 | 60.72 | 61.22 | 60.3 | 844284 |
| 1734540900 | 61.86 | 0.72 | 1.18 | 61 | 62.18 | 60.68 | 732923 |
| 1734454500 | 61.14 | -1.38 | -2.21 | 62 | 62.36 | 61.12 | 878327 |
| 1734368100 | 62.52 | 0.86 | 1.39 | 61.44 | 62.54 | 61.44 | 708798 |
| 1734108900 | 61.66 | -0.32 | -0.52 | 61.78 | 62.28 | 61.56 | 688345 |
| 1734022500 | 61.98 | -1.5 | -2.36 | 62.12 | 63.52 | 61.92 | 932801 |
| 1733936100 | 63.48 | 0.98 | 1.57 | 62.14 | 63.6 | 62.14 | 679932 |
| 1733849700 | 62.5 | 0.48 | 0.77 | 61.44 | 62.78 | 61.4 | 721001 |
| 1733763300 | 62.02 | -2.62 | -4.05 | 64.98 | 65.099999 | 61.9 | 881325 |
| 1733504100 | 64.64 | 0.32 | 0.50 | 64.4 | 64.76 | 64.04 | 711897 |
| 1733417700 | 64.319999 | -0.38 | -0.59 | 64.92 | 65.14 | 63.78 | 939258 |
| 1733331300 | 64.7 | 0.12 | 0.19 | 64.3 | 65.44 | 64.3 | 727674 |
| 1733244900 | 64.58 | 1.56 | 2.48 | 63.48 | 64.64 | 63.3 | 817032 |
| 1733158500 | 63.02 | 0.52 | 0.83 | 62.02 | 63.36 | 62.02 | 544078 |
| 1732899300 | 62.5 | -0.08 | -0.13 | 63.22 | 63.28 | 61.96 | 590121 |
| 1732812900 | 62.58 | 0.32 | 0.51 | 62.36 | 62.9 | 62.12 | 510509 |
| 1732726500 | 62.26 | 0.54 | 0.87 | 61.68 | 62.6 | 61.52 | 543975 |
| 1732640100 | 61.72 | -1.2 | -1.91 | 62.02 | 62.62 | 61.52 | 614076 |
| 1732553700 | 62.92 | 1 | 1.61 | 62.36 | 63.1 | 62.22 | 2737741 |
| 1732294500 | 61.92 | 0.6 | 0.98 | 62 | 62.18 | 61.18 | 772715 |
| 1732208100 | 61.32 | 0.58 | 0.95 | 60.2 | 61.52 | 59.62 | 703741 |
| 1732121700 | 60.74 | 0.82 | 1.37 | 60.82 | 61.48 | 60.58 | 710414 |
| 1732035300 | 59.92 | -1 | -1.64 | 61.36 | 61.54 | 59.1 | 1255497 |
| 1731948900 | 60.92 | -0.16 | -0.26 | 60.76 | 61.14 | 60.54 | 835558 |
| 1731689700 | 61.08 | -1.94 | -3.08 | 62.34 | 63.14 | 61.08 | 911570 |
| 1731603300 | 63.02 | 0.96 | 1.55 | 62.5 | 63.36 | 61.84 | 1047754 |
| 1731516900 | 62.06 | 1.32 | 2.17 | 60.46 | 62.28 | 60.4 | 1079785 |
| 1731430500 | 60.74 | -3.36 | -5.24 | 63.84 | 63.84 | 60.7 | 1133637 |
| 1731344100 | 64.099999 | 2.26 | 3.65 | 62.7 | 64.5 | 62.7 | 876711 |
| 1731084900 | 61.84 | 0.8 | 1.31 | 60.92 | 62.04 | 60.38 | 1441391 |
| 1730998500 | 61.04 | -2.08 | -3.30 | 62.5 | 62.98 | 60.76 | 1644114 |
| 1730912100 | 63.12 | -0.82 | -1.28 | 64.5 | 65.44 | 62.74 | 1022820 |
| 1730825700 | 63.94 | 0.02 | 0.03 | 62.6 | 64.36 | 62.22 | 665277 |
| 1730739300 | 63.92 | -0.64 | -0.99 | 64.58 | 64.9 | 63.8 | 600458 |
| 1730480100 | 64.56 | 0.24 | 0.37 | 64.94 | 65.4 | 64.2 | 548317 |
| 1730393700 | 64.319999 | -1.14 | -1.74 | 64.68 | 65.84 | 64.14 | 978230 |
| 1730307300 | 65.459999 | -2.44 | -3.59 | 66.3 | 66.68 | 65.019999 | 1461843 |
| 1730220900 | 67.9 | -0.58 | -0.85 | 69.2 | 69.9 | 67.82 | 895485 |
| 1730134500 | 68.48 | 0.58 | 0.85 | 68 | 68.52 | 67.24 | 607518 |
| 1729871700 | 67.9 | 1.04 | 1.56 | 66.66 | 68.2 | 66.64 | 612488 |
| 1729785300 | 66.86 | 0.68 | 1.03 | 66.08 | 67 | 66 | 533579 |
| 1729698900 | 66.18 | -0.46 | -0.69 | 66.459999 | 67.08 | 65.66 | 556467 |
| 1729612500 | 66.64 | -0.8 | -1.19 | 67.56 | 67.68 | 65.62 | 544675 |
| 1729526100 | 67.44 | -0.34 | -0.50 | 67.96 | 68.42 | 67.42 | 582989 |
| 1729266900 | 67.78 | 0.08 | 0.12 | 67.4 | 67.84 | 66.86 | 765279 |
| 1729180500 | 67.7 | 1.56 | 2.36 | 65.92 | 68.16 | 65.66 | 822635 |
| 1729094100 | 66.14 | 0.64 | 0.98 | 65 | 66.28 | 65 | 686378 |
| 1729007700 | 65.5 | -0.98 | -1.47 | 66.959999 | 67.4 | 65.16 | 697691 |
| 1728921300 | 66.48 | 0.74 | 1.13 | 66.06 | 67.06 | 65.68 | 518112 |
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
