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 | 0 | 73.9 | 74.2 | 71.5 | 4444 | 72.39583727 | DE |
| 4 | -1.6 | -2.11920529801 | 75.5 | 76.9 | 71.5 | 4885 | 74.02186601 | DE |
| 12 | 13.1 | 21.5460526316 | 60.8 | 81.5 | 59.8 | 6640 | 71.85501678 | DE |
| 26 | 2.7 | 3.79213483146 | 71.2 | 81.5 | 59.8 | 6748 | 72.87206007 | DE |
| 52 | -22.1 | -23.0208333333 | 96 | 96.4 | 59.8 | 6720 | 75.59553329 | DE |
| 156 | -12.7 | -14.6651270208 | 86.6 | 119.6 | 59.8 | 5828 | 89.83441693 | DE |
| 260 | -36.1 | -32.8181818182 | 110 | 134.2 | 59.8 | 5845 | 95.92022019 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750696200 | 72.4 | 0 | 0.00 | 72.2 | 72.6 | 71.6 | 4998 |
| 1750437000 | 72.4 | 0.7 | 0.98 | 71.7 | 73.5 | 71.7 | 7598 |
| 1750350600 | 71.7 | -0.6 | -0.83 | 72.3 | 72.3 | 71.5 | 2260 |
| 1750264200 | 72.3 | -1 | -1.36 | 73.4 | 73.4 | 71.9 | 5139 |
| 1750177800 | 73.3 | -0.6 | -0.81 | 73.9 | 74.2 | 73.2 | 2226 |
| 1750091400 | 73.9 | 0.8 | 1.09 | 73.1 | 74.3 | 73.1 | 1938 |
| 1749832200 | 73.1 | -2 | -2.66 | 74.5 | 74.5 | 72.7 | 4639 |
| 1749745800 | 75.1 | -1.6 | -2.09 | 76.3 | 76.7 | 75.1 | 5532 |
| 1749659400 | 76.7 | 1.6 | 2.13 | 75.1 | 76.9 | 75.1 | 3956 |
| 1749573000 | 75.1 | 0.5 | 0.67 | 74.2 | 75.3 | 74 | 5250 |
| 1749486600 | 74.6 | 0.5 | 0.67 | 74.1 | 74.8 | 74.1 | 2406 |
| 1749227400 | 74.1 | -0.1 | -0.13 | 74.3 | 74.4 | 73.7 | 3159 |
| 1749141000 | 74.2 | -1 | -1.33 | 75.4 | 75.8 | 73.6 | 3389 |
| 1749054600 | 75.2 | -1 | -1.31 | 76.2 | 76.5 | 74.9 | 3636 |
| 1748968200 | 76.2 | 1.9 | 2.56 | 74.3 | 76.4 | 73.5 | 4886 |
| 1748881800 | 74.3 | 0.9 | 1.23 | 73.5 | 74.5 | 72.3 | 7563 |
| 1748622600 | 73.4 | -1 | -1.34 | 74.7 | 75.4 | 73.4 | 15123 |
| 1748536200 | 74.4 | 0.2 | 0.27 | 74.6 | 75.4 | 74.2 | 3886 |
| 1748449800 | 74.2 | -1.2 | -1.59 | 75.6 | 75.6 | 74.2 | 5704 |
| 1748363400 | 75.4 | -0.3 | -0.40 | 75.5 | 76 | 75 | 4407 |
| 1748277000 | 75.7 | 2.2 | 2.99 | 75.2 | 76.2 | 75 | 11866 |
| 1748017800 | 73.5 | -6.1 | -7.66 | 77.1 | 77.1 | 73 | 14288 |
| 1747931400 | 79.6 | -1.2 | -1.49 | 80.8 | 81.1 | 79.5 | 13122 |
| 1747845000 | 80.8 | -0.7 | -0.86 | 81 | 81.4 | 80.3 | 10869 |
| 1747758600 | 81.5 | 1.3 | 1.62 | 80.8 | 81.5 | 80.2 | 6899 |
| 1747672200 | 80.2 | 0.7 | 0.88 | 79.5 | 80.7 | 78.8 | 14187 |
| 1747413000 | 79.5 | 0 | 0.00 | 79.6 | 80.2 | 79.4 | 5313 |
| 1747326600 | 79.5 | 3.8 | 5.02 | 80.3 | 80.3 | 79.4 | 4145 |
| 1747240200 | 75.7 | 0 | 0.00 | 75.7 | 75.7 | 75.7 | 0 |
| 1747153800 | 75.7 | 0 | 0.00 | 75.7 | 75.7 | 75.7 | 0 |
| 1747067400 | 75.7 | 0 | 0.00 | 75.7 | 75.7 | 75.7 | 0 |
| 1746808200 | 75.7 | 0 | 0.00 | 75.7 | 75.7 | 75.7 | 0 |
| 1746721800 | 75.7 | 1.9 | 2.57 | 74.8 | 75.9 | 74.4 | 4169 |
| 1746635400 | 73.8 | 0 | 0.00 | 74 | 74.7 | 73.2 | 3779 |
| 1746549000 | 73.8 | -0.1 | -0.14 | 73.8 | 73.9 | 71.9 | 3798 |
| 1746462600 | 73.9 | -0.2 | -0.27 | 74.1 | 74.1 | 73.4 | 2297 |
| 1746203400 | 74.1 | 1.5 | 2.07 | 72.8 | 74.3 | 72.2 | 7402 |
| 1746030600 | 72.6 | 0.7 | 0.97 | 72.1 | 72.6 | 71.4 | 4290 |
| 1745944200 | 71.9 | 0.5 | 0.70 | 71.8 | 72.8 | 71.4 | 3702 |
| 1745857800 | 71.4 | 1 | 1.42 | 70.8 | 72.1 | 70.8 | 6014 |
| 1745598600 | 70.4 | 0.3 | 0.43 | 70.1 | 70.7 | 70 | 4263 |
| 1745512200 | 70.1 | 1.3 | 1.89 | 68.8 | 70.1 | 68.7 | 3962 |
| 1745425800 | 68.8 | 1.3 | 1.93 | 68.1 | 69.8 | 68.1 | 5137 |
| 1745339400 | 67.5 | 0.2 | 0.30 | 68.1 | 68.3 | 66.7 | 3678 |
| 1744907400 | 67.3 | -0.4 | -0.59 | 67.3 | 67.7 | 66.8 | 7236 |
| 1744821000 | 67.7 | -0.1 | -0.15 | 67.4 | 67.7 | 66.5 | 7777 |
| 1744734600 | 67.8 | 2.7 | 4.15 | 65.3 | 67.8 | 65.3 | 7817 |
| 1744648200 | 65.099999 | 1.5 | 2.36 | 65.2 | 65.5 | 64.5 | 3411 |
| 1744389000 | 63.6 | -0.5 | -0.78 | 64.8 | 64.8 | 62.3 | 7015 |
| 1744302600 | 64.099999 | 1.9 | 3.05 | 73 | 73 | 63.4 | 15725 |
| 1744216200 | 62.2 | -2.6 | -4.01 | 63.4 | 63.4 | 61.5 | 7671 |
| 1744129800 | 64.8 | 3.4 | 5.54 | 62.6 | 65.5 | 62.3 | 19265 |
| 1744043400 | 61.4 | -13.3 | -17.80 | 60.8 | 64.2 | 59.8 | 22917 |
| 1743787800 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1743701400 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1743615000 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1743528600 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1743442200 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1743183000 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1743096600 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1743010200 | 74.7 | -2.5 | -3.24 | 77 | 77 | 74.5 | 6674 |
| 1742923800 | 77.2 | 1.3 | 1.71 | 75.9 | 78.1 | 75.9 | 3036 |
| 1742837400 | 75.9 | -1.7 | -2.19 | 77.7 | 77.7 | 75.7 | 4904 |
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
