Premium
PEUGEOT INVEST (PEUG)
EU
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 | -0.4 | -0.538358008075 | 74.3 | 78.3 | 72 | 8475 | 75.03050311 | DE |
| 4 | 0.8 | 1.09439124487 | 73.1 | 78.3 | 72 | 7264 | 74.50366182 | DE |
| 12 | 4.2 | 6.02582496413 | 69.7 | 78.3 | 69.4 | 7224 | 72.98028743 | DE |
| 26 | -0.3 | -0.404312668464 | 74.2 | 83.5 | 67.1 | 7428 | 73.73528249 | DE |
| 52 | -34.1 | -31.5740740741 | 108 | 119.6 | 67.1 | 6654 | 85.61485873 | DE |
| 156 | -32.3 | -30.4143126177 | 106.2 | 119.6 | 67.1 | 5778 | 92.77299615 | DE |
| 260 | -36.1 | -32.8181818182 | 110 | 134.2 | 67.1 | 5839 | 97.7448468 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 76.5 | -1 | -1.29 | 77.6 | 77.8 | 76.5 | 4346 |
| 1741368600 | 77.5 | -0.4 | -0.51 | 77.3 | 78.2 | 76.5 | 3790 |
| 1741282200 | 77.9 | 2.2 | 2.91 | 76.8 | 78.3 | 76.3 | 7271 |
| 1741195800 | 75.7 | 3.2 | 4.41 | 73.3 | 76.6 | 73.3 | 9886 |
| 1741109400 | 72.5 | -2.2 | -2.95 | 74.3 | 74.3 | 72 | 17083 |
| 1741023000 | 74.7 | 0.9 | 1.22 | 73.8 | 75.6 | 73.8 | 5269 |
| 1740763800 | 73.8 | 0.5 | 0.68 | 72.9 | 73.9 | 72.4 | 14175 |
| 1740677400 | 73.3 | -1.1 | -1.48 | 74 | 74 | 73.1 | 3489 |
| 1740591000 | 74.4 | -0.6 | -0.80 | 74.6 | 75.2 | 74 | 11077 |
| 1740504600 | 75 | 0 | 0.00 | 74.8 | 75.4 | 74.5 | 3608 |
| 1740418200 | 75 | -0.8 | -1.06 | 75.9 | 76 | 74.9 | 11122 |
| 1740159000 | 75.8 | 0.6 | 0.80 | 75.4 | 76 | 75.4 | 2755 |
| 1740072600 | 75.2 | 1.8 | 2.45 | 74.6 | 75.7 | 74 | 7726 |
| 1739986200 | 73.4 | -2.1 | -2.78 | 75.5 | 75.8 | 73.4 | 7769 |
| 1739899800 | 75.5 | 0.6 | 0.80 | 75.2 | 75.8 | 74.4 | 5362 |
| 1739813400 | 74.9 | 0.9 | 1.22 | 74.5 | 75 | 74 | 5373 |
| 1739554200 | 74 | -0.1 | -0.13 | 74.2 | 74.9 | 73.9 | 8001 |
| 1739467800 | 74.1 | 1.5 | 2.07 | 73.1 | 74.4 | 73 | 7950 |
| 1739381400 | 72.6 | -0.4 | -0.55 | 72.9 | 73.6 | 72.6 | 5196 |
| 1739295000 | 73 | -0.1 | -0.14 | 73.1 | 73.3 | 72.6 | 4035 |
| 1739208600 | 73.1 | 0.5 | 0.69 | 72.8 | 73.5 | 72.8 | 4078 |
| 1738949400 | 72.6 | -1 | -1.36 | 73.8 | 74.1 | 72.6 | 6063 |
| 1738863000 | 73.6 | 0.5 | 0.68 | 73.5 | 74 | 73.3 | 4188 |
| 1738776600 | 73.1 | 0.4 | 0.55 | 72.5 | 73.2 | 72.4 | 10833 |
| 1738690200 | 72.7 | 1.5 | 2.11 | 72 | 72.9 | 70.5 | 5234 |
| 1738603800 | 71.2 | -3.8 | -5.07 | 74.2 | 74.2 | 69.6 | 20525 |
| 1738344600 | 75 | 0.9 | 1.21 | 74.2 | 75.2 | 73.6 | 6118 |
| 1738258200 | 74.1 | 2.5 | 3.49 | 71.9 | 74.1 | 71.5 | 21720 |
| 1738171800 | 71.6 | -0.5 | -0.69 | 72.5 | 72.5 | 71.2 | 9524 |
| 1738085400 | 72.1 | -0.2 | -0.28 | 72 | 73.8 | 72 | 8707 |
| 1737999000 | 72.3 | 0.8 | 1.12 | 71 | 72.3 | 71 | 4753 |
| 1737739800 | 71.5 | 0.5 | 0.70 | 70.9 | 72.5 | 70.5 | 10205 |
| 1737653400 | 71 | -0.7 | -0.98 | 71.8 | 71.8 | 70.7 | 7263 |
| 1737567000 | 71.7 | 0.1 | 0.14 | 71.5 | 72.2 | 71.5 | 5037 |
| 1737480600 | 71.6 | -0.5 | -0.69 | 71.8 | 72.2 | 71.5 | 5693 |
| 1737394200 | 72.1 | 0.2 | 0.28 | 72.3 | 72.3 | 70.8 | 7072 |
| 1737135000 | 71.9 | 1.2 | 1.70 | 70.5 | 72.5 | 70.5 | 14875 |
| 1737048600 | 70.7 | 0.2 | 0.28 | 71 | 71.1 | 70.2 | 4419 |
| 1736962200 | 70.5 | 0.4 | 0.57 | 70 | 71.1 | 69.5 | 17252 |
| 1736875800 | 70.1 | 0.1 | 0.14 | 70 | 71 | 70 | 3488 |
| 1736789400 | 70 | -0.5 | -0.71 | 70.5 | 71 | 69.8 | 4305 |
| 1736530200 | 70.5 | -1.5 | -2.08 | 72 | 72.2 | 70.5 | 3423 |
| 1736443800 | 72 | -1.1 | -1.50 | 73.2 | 73.2 | 72 | 5389 |
| 1736357400 | 73.1 | -1.2 | -1.62 | 73.7 | 73.9 | 73 | 3869 |
| 1736271000 | 74.3 | -0.4 | -0.54 | 75 | 75 | 73.7 | 3287 |
| 1736184600 | 74.7 | 1.8 | 2.47 | 73 | 75.4 | 73 | 7235 |
| 1735925400 | 72.9 | -1.4 | -1.88 | 74.3 | 74.5 | 72.9 | 5267 |
| 1735839000 | 74.3 | 1.2 | 1.64 | 73.9 | 74.3 | 73.3 | 2252 |
| 1735666200 | 73.1 | -0.5 | -0.68 | 73.1 | 74.3 | 73.1 | 1584 |
| 1735579800 | 73.6 | 0.3 | 0.41 | 72.9 | 73.6 | 72.5 | 3371 |
| 1735320600 | 73.3 | 1.4 | 1.95 | 72 | 73.3 | 71.8 | 7622 |
| 1735061400 | 71.9 | 0.3 | 0.42 | 71.2 | 72.6 | 71.2 | 1261 |
| 1734975000 | 71.6 | 0.4 | 0.56 | 70.8 | 72 | 70.4 | 4751 |
| 1734715800 | 71.2 | 0.6 | 0.85 | 70.2 | 71.2 | 69.4 | 6078 |
| 1734629400 | 70.6 | -0.9 | -1.26 | 70.5 | 71 | 69.8 | 4960 |
| 1734543000 | 71.5 | 1 | 1.42 | 71.2 | 71.8 | 70.6 | 13248 |
| 1734456600 | 70.5 | -0.2 | -0.28 | 69.7 | 71.3 | 69.7 | 9359 |
| 1734370200 | 70.7 | -2 | -2.75 | 72 | 72.5 | 70.1 | 7336 |
| 1734111000 | 72.7 | 0.9 | 1.25 | 71.8 | 72.7 | 71.8 | 3372 |
| 1734024600 | 71.8 | 0.2 | 0.28 | 71.6 | 72.4 | 71.5 | 4586 |
| 1733938200 | 71.6 | -0.7 | -0.97 | 72.1 | 72.1 | 71.5 | 2743 |
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
