Premium
PEUGEOT INVEST (PEUG)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 3.20334261838 | 71.8 | 74.1 | 70.5 | 8090 | 71.65691437 | DE |
| 4 | 0.2 | 0.270635994587 | 73.9 | 75.4 | 69.5 | 6666 | 71.78118666 | DE |
| 12 | -0.3 | -0.403225806452 | 74.4 | 76.2 | 67.1 | 6852 | 71.63277702 | DE |
| 26 | -9.8 | -11.6805721097 | 83.9 | 85.1 | 67.1 | 6832 | 74.89782178 | DE |
| 52 | -24 | -24.4648318043 | 98.1 | 119.6 | 67.1 | 6424 | 88.72507746 | DE |
| 156 | -46.5 | -38.5572139303 | 120.6 | 121.8 | 67.1 | 5804 | 94.58902722 | DE |
| 260 | -35.9 | -32.6363636364 | 110 | 134.2 | 67.1 | 5742 | 98.57044856 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.6 | -0.84 | 71.8 | 71.8 | 70.7 | 7263 |
| 1737567000 | 71.6 | 0 | 0.00 | 71.6 | 71.6 | 71.6 | 0 |
| 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 |
| 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 | 0.8 | 1.13 | 71 | 72.4 | 70.4 | 3790 |
| 1732728600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 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 | 0.7 | 0.97 | 72.2 | 73.5 | 72.2 | 2829 |
| 1731519000 | 72.2 | -0.9 | -1.23 | 73.2 | 73.7 | 71.6 | 6201 |
| 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 |
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
