Premium
Planisware SA (PLNW)
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 | 0.55 | 1.9298245614 | 28.5 | 29.625 | 28.2 | 23860 | 29.11511815 | DE |
| 4 | 1.93 | 7.11651917404 | 27.12 | 29.625 | 24.385 | 27106 | 27.0813184 | DE |
| 12 | 5.55 | 23.6170212766 | 23.5 | 29.625 | 21.315 | 39009 | 26.54125434 | DE |
| 26 | 2.9 | 11.0898661568 | 26.15 | 31.2 | 21.315 | 34209 | 26.60939079 | DE |
| 52 | 8.04 | 38.2674916706 | 21.01 | 31.2 | 19.306 | 44476 | 24.06878396 | DE |
| 156 | 8.04 | 38.2674916706 | 21.01 | 31.2 | 19.306 | 44476 | 24.06878396 | DE |
| 260 | 8.04 | 38.2674916706 | 21.01 | 31.2 | 19.306 | 44476 | 24.06878396 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 29.26 | 0.37 | 1.28 | 28.81 | 29.26 | 28.58 | 10545 |
| 1738603800 | 28.89 | -0.26 | -0.87 | 29 | 29 | 28.2 | 31581 |
| 1738344600 | 29.145 | -0.28 | -0.93 | 29.56 | 29.625 | 29.145 | 20715 |
| 1738258200 | 29.42 | 0.61 | 2.10 | 28.85 | 29.605 | 28.805 | 36209 |
| 1738171800 | 28.815 | 0.42 | 1.46 | 28.5 | 28.895 | 28.31 | 20248 |
| 1738085400 | 28.4 | 1.9 | 7.17 | 26.65 | 28.55 | 26.635 | 61043 |
| 1737999000 | 26.5 | -0.59 | -2.16 | 26.935 | 26.935 | 26.335 | 10580 |
| 1737739800 | 27.085 | 0.44 | 1.63 | 26.91 | 27.09 | 26.485 | 17311 |
| 1737653400 | 26.65 | -0.41 | -1.52 | 27.535 | 27.535 | 26.325 | 24931 |
| 1737567000 | 27.06 | 0 | 0.00 | 27.06 | 27.06 | 27.06 | 0 |
| 1737480600 | 27.06 | 0.6 | 2.27 | 26.53 | 27.06 | 26.445 | 15795 |
| 1737394200 | 26.46 | -0.04 | -0.15 | 26.65 | 27.095 | 26.46 | 11578 |
| 1737135000 | 26.5 | 0.58 | 2.24 | 26.07 | 26.5 | 26.015 | 14815 |
| 1737048600 | 25.92 | -0.18 | -0.67 | 26.02 | 26.24 | 25.81 | 11205 |
| 1736962200 | 26.095 | 0.86 | 3.43 | 25.49 | 26.2 | 25.3 | 96191 |
| 1736875800 | 25.23 | -0.16 | -0.61 | 25.64 | 25.675 | 25.23 | 13716 |
| 1736789400 | 25.385 | 0.44 | 1.74 | 24.575 | 25.385 | 24.385 | 38747 |
| 1736530200 | 24.95 | -1 | -3.85 | 25.95 | 26.06 | 24.95 | 27305 |
| 1736443800 | 25.95 | -0.49 | -1.83 | 26.36 | 26.66 | 25.95 | 25568 |
| 1736357400 | 26.435 | -0.54 | -1.98 | 27.12 | 27.12 | 26.435 | 23584 |
| 1736271000 | 26.97 | -0.11 | -0.39 | 27.075 | 27.225 | 26.775 | 26646 |
| 1736184600 | 27.075 | 0.07 | 0.28 | 27.295 | 27.5 | 26.85 | 27176 |
| 1735925400 | 27 | -0.16 | -0.59 | 27.28 | 27.435 | 26.995 | 24627 |
| 1735839000 | 27.16 | -0.96 | -3.41 | 28 | 28 | 26.89 | 22842 |
| 1735666200 | 28.12 | 0.61 | 2.20 | 27.715 | 28.12 | 27.7 | 13383 |
| 1735579800 | 27.515 | -0.93 | -3.27 | 28.555 | 28.555 | 27.47 | 12683 |
| 1735320600 | 28.445 | 0.25 | 0.90 | 28.295 | 28.66 | 28.105 | 13695 |
| 1735061400 | 28.19 | 0.6 | 2.17 | 27.74 | 28.46 | 27.74 | 14129 |
| 1734975000 | 27.59 | 0.25 | 0.90 | 27.34 | 27.95 | 27.015 | 15853 |
| 1734715800 | 27.345 | 0.27 | 1.02 | 26.995 | 27.525 | 26.81 | 468358 |
| 1734629400 | 27.07 | -0.21 | -0.77 | 27.3 | 27.3 | 26.89 | 14206 |
| 1734543000 | 27.28 | -0.17 | -0.62 | 27.45 | 27.71 | 27.225 | 11681 |
| 1734456600 | 27.45 | 0.88 | 3.33 | 26.71 | 27.51 | 26.56 | 20904 |
| 1734370200 | 26.565 | -0.79 | -2.89 | 27.355 | 27.585 | 26.365 | 83621 |
| 1734111000 | 27.355 | 0.3 | 1.09 | 27.25 | 27.825 | 27.02 | 29846 |
| 1734024600 | 27.06 | -0.49 | -1.78 | 27.535 | 27.7 | 26.505 | 60532 |
| 1733938200 | 27.55 | -0.25 | -0.90 | 27.8 | 28.19 | 27.425 | 184738 |
| 1733851800 | 27.8 | 0.27 | 0.96 | 27.405 | 27.9 | 27.255 | 51796 |
| 1733765400 | 27.535 | 0.27 | 0.97 | 27.12 | 27.71 | 26.905 | 19345 |
| 1733506200 | 27.27 | 0.11 | 0.41 | 26.99 | 27.55 | 26.58 | 32487 |
| 1733419800 | 27.16 | 0.95 | 3.62 | 26.06 | 27.305 | 25.815 | 57882 |
| 1733333400 | 26.21 | 1.46 | 5.90 | 25.06 | 26.49 | 25.06 | 44912 |
| 1733247000 | 24.75 | 0.34 | 1.39 | 24.7 | 24.75 | 24.415 | 35841 |
| 1733160600 | 24.41 | 0.25 | 1.03 | 24.055 | 24.865 | 23.935 | 30119 |
| 1732901400 | 24.16 | 0.48 | 2.05 | 23.6 | 24.18 | 23.6 | 22326 |
| 1732815000 | 23.675 | 0.23 | 0.98 | 23 | 23.95 | 23 | 23456 |
| 1732728600 | 23.445 | 0 | 0.00 | 23.445 | 23.445 | 23.445 | 0 |
| 1732642200 | 23.445 | -0.5 | -2.09 | 23.945 | 23.95 | 23.445 | 14806 |
| 1732555800 | 23.945 | 1.19 | 5.21 | 23.46 | 23.955 | 22.83 | 91472 |
| 1732296600 | 22.76 | 0.62 | 2.80 | 22.38 | 22.915 | 22.14 | 47345 |
| 1732210200 | 22.14 | -0.12 | -0.52 | 22.4 | 22.6 | 22.11 | 11296 |
| 1732123800 | 22.255 | 0.69 | 3.20 | 21.565 | 22.255 | 21.565 | 17317 |
| 1732037400 | 21.565 | -0.79 | -3.53 | 22.355 | 22.39 | 21.315 | 29393 |
| 1731951000 | 22.355 | -0.34 | -1.48 | 22.83 | 22.92 | 22.24 | 10077 |
| 1731691800 | 22.69 | -0.61 | -2.62 | 23.15 | 23.155 | 22.685 | 19508 |
| 1731605400 | 23.3 | -0.2 | -0.85 | 23.5 | 23.965 | 23.205 | 17829 |
| 1731519000 | 23.5 | 0.65 | 2.84 | 23 | 23.535 | 22.82 | 17727 |
| 1731432600 | 22.85 | -0.58 | -2.48 | 23.43 | 23.43 | 22.595 | 17722 |
| 1731346200 | 23.43 | 0.43 | 1.87 | 23 | 23.685 | 23 | 12557 |
| 1731087000 | 23 | 0.27 | 1.19 | 22.695 | 23.265 | 22.45 | 20823 |
| 1731000600 | 22.73 | 1 | 4.60 | 21.8 | 23.055 | 21.655 | 26792 |
| 1730914200 | 21.73 | 0.05 | 0.23 | 21.68 | 22 | 21.455 | 17927 |
| 1730827800 | 21.68 | -0.12 | -0.55 | 21.8 | 22.06 | 21.68 | 14660 |
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
