Premium
PEUGEOT INVEST (PEUG)
EU
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 | -0.6 | -0.8356545961 | 71.8 | 72.7 | 69.4 | 7655 | 71.0912371 | DE |
| 4 | 0.9 | 1.28022759602 | 70.3 | 73.7 | 67.1 | 8067 | 71.14965042 | DE |
| 12 | -12.3 | -14.7305389222 | 83.5 | 83.5 | 67.1 | 7222 | 73.53567773 | DE |
| 26 | -25.3 | -26.2176165803 | 96.5 | 96.6 | 67.1 | 6708 | 78.37334655 | DE |
| 52 | -31.2 | -30.46875 | 102.4 | 119.6 | 67.1 | 6248 | 91.26728673 | DE |
| 156 | -42.8 | -37.5438596491 | 114 | 134.2 | 67.1 | 5759 | 96.50385895 | DE |
| 260 | -38.8 | -35.2727272727 | 110 | 134.2 | 67.1 | 5733 | 99.38143063 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 72.3 | -0.5 | -0.69 | 72.9 | 72.9 | 71.4 | 5791 |
| 1733765400 | 72.8 | 0.3 | 0.41 | 72.5 | 73.7 | 72.5 | 10810 |
| 1733506200 | 72.5 | 1.7 | 2.40 | 70.5 | 72.6 | 70.4 | 7692 |
| 1733419800 | 70.8 | 1.6 | 2.31 | 69.1 | 71.4 | 68.4 | 6512 |
| 1733333400 | 69.2 | 1.8 | 2.67 | 67.4 | 69.8 | 67.4 | 7322 |
| 1733247000 | 67.4 | -0.6 | -0.88 | 67.9 | 68.5 | 67.3 | 7566 |
| 1733160600 | 68 | -2.3 | -3.27 | 68.4 | 69 | 67.099999 | 14447 |
| 1732901400 | 70.3 | -1 | -1.40 | 70.9 | 71.1 | 70 | 7393 |
| 1732815000 | 71.3 | 0.6 | 0.85 | 71 | 72.4 | 70.4 | 3790 |
| 1732728600 | 70.7 | 0.2 | 0.28 | 71.8 | 71.8 | 69.7 | 6741 |
| 1732642200 | 70.5 | -3.2 | -4.34 | 73.6 | 73.6 | 70.4 | 7560 |
| 1732555800 | 73.7 | 3.2 | 4.54 | 71 | 73.7 | 71 | 27115 |
| 1732296600 | 70.5 | 0.3 | 0.43 | 70.3 | 71 | 69.7 | 2993 |
| 1732210200 | 70.2 | -0.7 | -0.99 | 70.9 | 70.9 | 69.3 | 9301 |
| 1732123800 | 70.9 | -0.3 | -0.42 | 71.2 | 72 | 70.1 | 7618 |
| 1732037400 | 71.2 | -0.8 | -1.11 | 72.1 | 72.1 | 68.6 | 15630 |
| 1731951000 | 72 | -0.6 | -0.83 | 72.6 | 73.4 | 71.6 | 6152 |
| 1731691800 | 72.6 | -0.3 | -0.41 | 72.6 | 73.3 | 72.4 | 2591 |
| 1731605400 | 72.9 | -0.2 | -0.27 | 72.2 | 73.5 | 72.2 | 2829 |
| 1731519000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1731432600 | 73.1 | -2.1 | -2.79 | 75 | 75 | 73.1 | 7609 |
| 1731346200 | 75.2 | 0.4 | 0.53 | 74.9 | 75.7 | 74.5 | 2832 |
| 1731087000 | 74.8 | -0.6 | -0.80 | 75 | 75.3 | 74.3 | 3407 |
| 1731000600 | 75.4 | 1.2 | 1.62 | 74.4 | 76.2 | 74.4 | 6427 |
| 1730914200 | 74.2 | -1 | -1.33 | 75.5 | 77.1 | 74.1 | 6910 |
| 1730827800 | 75.2 | -0.3 | -0.40 | 75.3 | 76 | 75.1 | 3112 |
| 1730741400 | 75.5 | -1.1 | -1.44 | 76.3 | 76.6 | 75.3 | 3483 |
| 1730482200 | 76.6 | 0.7 | 0.92 | 76.1 | 77 | 75.8 | 3795 |
| 1730395800 | 75.9 | 0.2 | 0.26 | 75.3 | 75.9 | 74.6 | 5586 |
| 1730309400 | 75.7 | -0.2 | -0.26 | 76.1 | 76.1 | 74.9 | 6658 |
| 1730223000 | 75.9 | 0 | 0.00 | 76.3 | 77.1 | 75.6 | 4770 |
| 1730136600 | 75.9 | 1 | 1.34 | 75.7 | 76.8 | 75.1 | 8557 |
| 1729873800 | 74.9 | 0.1 | 0.13 | 74.8 | 75.2 | 74.2 | 5392 |
| 1729787400 | 74.8 | -1.2 | -1.58 | 76 | 77.3 | 74.8 | 5755 |
| 1729701000 | 76 | -0.6 | -0.78 | 76.9 | 77.8 | 75.8 | 6410 |
| 1729614600 | 76.6 | 1 | 1.32 | 75.5 | 77.4 | 75.3 | 6029 |
| 1729528200 | 75.6 | -2.1 | -2.70 | 77.9 | 78.1 | 75.6 | 6478 |
| 1729269000 | 77.7 | 2.4 | 3.19 | 75.7 | 78.3 | 75.5 | 8706 |
| 1729182600 | 75.3 | 1.2 | 1.62 | 74.7 | 75.6 | 74.1 | 7105 |
| 1729096200 | 74.1 | -0.1 | -0.13 | 74.1 | 74.9 | 73.4 | 8070 |
| 1729009800 | 74.2 | 0 | 0.00 | 74.5 | 74.6 | 73.4 | 7502 |
| 1728923400 | 74.2 | 0.2 | 0.27 | 74 | 74.7 | 73.5 | 3847 |
| 1728664200 | 74 | -1.2 | -1.60 | 73.7 | 74.2 | 73.5 | 4728 |
| 1728577800 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1728491400 | 75.2 | 0.8 | 1.08 | 74.7 | 75.4 | 74.3 | 2258 |
| 1728405000 | 74.4 | -0.4 | -0.53 | 74.5 | 74.9 | 73.9 | 6693 |
| 1728318600 | 74.8 | -1.7 | -2.22 | 76.5 | 76.5 | 74.8 | 5604 |
| 1728059400 | 76.5 | 1.6 | 2.14 | 74.9 | 77 | 74.8 | 11701 |
| 1727973000 | 74.9 | -2.5 | -3.23 | 77.5 | 77.5 | 74.9 | 9504 |
| 1727886600 | 77.4 | -0.4 | -0.51 | 78.4 | 78.4 | 77.3 | 4067 |
| 1727800200 | 77.8 | 1.3 | 1.70 | 76.9 | 79.1 | 76.7 | 7365 |
| 1727713800 | 76.5 | -6 | -7.27 | 80.4 | 80.4 | 76.2 | 25337 |
| 1727454600 | 82.5 | -0.9 | -1.08 | 83.5 | 83.5 | 82.3 | 7732 |
| 1727368200 | 83.4 | 4.1 | 5.17 | 81 | 83.4 | 80.7 | 10606 |
| 1727281800 | 79.3 | 3.1 | 4.07 | 76.8 | 81.5 | 76.2 | 19645 |
| 1727195400 | 76.2 | 2.7 | 3.67 | 75 | 76.2 | 74.9 | 23931 |
| 1727109000 | 73.5 | -0.1 | -0.14 | 73.6 | 73.8 | 72.9 | 4060 |
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
