Premium
Proximus SA (PROX)
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 | -0.14 | -2.64150943396 | 5.3 | 5.405 | 4.984 | 527782 | 5.22662792 | DE |
| 4 | 0.01 | 0.194174757282 | 5.15 | 5.405 | 4.764 | 454051 | 5.09517925 | DE |
| 12 | -1.475 | -22.2305953278 | 6.635 | 6.815 | 4.764 | 552496 | 5.39906083 | DE |
| 26 | -1.14 | -18.0952380952 | 6.3 | 7.21 | 4.764 | 422579 | 5.95791944 | DE |
| 52 | -3.3 | -39.0070921986 | 8.46 | 8.48 | 4.764 | 411050 | 6.66090429 | DE |
| 156 | -12.705 | -71.1167086482 | 17.865 | 18.91 | 4.764 | 756602 | 10.05007594 | DE |
| 260 | -20.88 | -80.1843317972 | 26.04 | 27.12 | 4.764 | 771113 | 13.11107968 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 5.16 | 0.08 | 1.57 | 5.08 | 5.16 | 5.035 | 298928 |
| 1738776600 | 5.08 | -0.09 | -1.74 | 5.095 | 5.235 | 4.984 | 704611 |
| 1738690200 | 5.17 | -0.19 | -3.54 | 5.36 | 5.3949999 | 5.17 | 499371 |
| 1738603800 | 5.36 | 0 | 0.00 | 5.26 | 5.385 | 5.25 | 475297 |
| 1738344600 | 5.36 | 0.08 | 1.42 | 5.3 | 5.405 | 5.275 | 660705 |
| 1738258200 | 5.285 | 0.17 | 3.22 | 5.155 | 5.29 | 5.1449999 | 438765 |
| 1738171800 | 5.12 | -0.04 | -0.68 | 5.15 | 5.15 | 5.075 | 215952 |
| 1738085400 | 5.155 | 0.04 | 0.88 | 5.13 | 5.155 | 5.055 | 335217 |
| 1737999000 | 5.11 | 0.31 | 6.37 | 4.792 | 5.11 | 4.776 | 670613 |
| 1737739800 | 4.804 | -0.02 | -0.46 | 4.82 | 4.944 | 4.764 | 586188 |
| 1737653400 | 4.8259999 | -0.37 | -7.19 | 5 | 5.04 | 4.8259999 | 987906 |
| 1737567000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737480600 | 5.2 | 0 | 0.10 | 5.2 | 5.225 | 5.1849999 | 303391 |
| 1737394200 | 5.195 | 0.03 | 0.58 | 5.17 | 5.235 | 5.15 | 340559 |
| 1737135000 | 5.165 | 0.04 | 0.68 | 5.14 | 5.165 | 5.105 | 249458 |
| 1737048600 | 5.13 | 0.09 | 1.89 | 5.05 | 5.13 | 5.035 | 273695 |
| 1736962200 | 5.035 | 0.04 | 0.70 | 5.04 | 5.07 | 4.978 | 350624 |
| 1736875800 | 5 | -0.02 | -0.30 | 5.025 | 5.035 | 4.934 | 402236 |
| 1736789400 | 5.015 | -0.01 | -0.20 | 4.996 | 5.075 | 4.988 | 377887 |
| 1736530200 | 5.025 | -0.11 | -2.14 | 5.15 | 5.165 | 5 | 455565 |
| 1736443800 | 5.135 | 0.09 | 1.88 | 5.04 | 5.14 | 5.0199999 | 290520 |
| 1736357400 | 5.04 | -0.05 | -0.98 | 5.1 | 5.1 | 4.96 | 539551 |
| 1736271000 | 5.09 | 0 | 0.10 | 5.01 | 5.135 | 4.94 | 766355 |
| 1736184600 | 5.085 | 0.04 | 0.79 | 5.08 | 5.1 | 4.988 | 404890 |
| 1735925400 | 5.045 | -0.05 | -0.98 | 5.12 | 5.13 | 5.04 | 447049 |
| 1735839000 | 5.095 | 0.07 | 1.39 | 5.05 | 5.115 | 5.005 | 325254 |
| 1735666200 | 5.025 | 0.04 | 0.78 | 4.99 | 5.04 | 4.95 | 271464 |
| 1735579800 | 4.986 | 0.09 | 1.88 | 4.892 | 4.988 | 4.87 | 657026 |
| 1735320600 | 4.894 | 0.01 | 0.29 | 4.886 | 4.936 | 4.862 | 295153 |
| 1735061400 | 4.88 | 0.04 | 0.83 | 4.83 | 4.898 | 4.83 | 195902 |
| 1734975000 | 4.84 | -0.16 | -3.12 | 4.95 | 5 | 4.84 | 492958 |
| 1734715800 | 4.996 | 0.02 | 0.48 | 4.95 | 4.998 | 4.906 | 727089 |
| 1734629400 | 4.972 | -0.06 | -1.15 | 4.98 | 5.035 | 4.8099999 | 818635 |
| 1734543000 | 5.03 | 0.21 | 4.27 | 4.922 | 5.08 | 4.914 | 776126 |
| 1734456600 | 4.824 | -0.09 | -1.75 | 4.88 | 4.936 | 4.814 | 673703 |
| 1734370200 | 4.91 | -0.06 | -1.17 | 4.98 | 5.01 | 4.864 | 687266 |
| 1734111000 | 4.968 | -0.13 | -2.59 | 5.08 | 5.09 | 4.922 | 961124 |
| 1734024600 | 5.1 | -0.04 | -0.68 | 5.175 | 5.21 | 5.0599999 | 1052958 |
| 1733938200 | 5.135 | -0.42 | -7.56 | 5.57 | 5.59 | 5.015 | 2223549 |
| 1733851800 | 5.555 | -0.18 | -3.14 | 5.7 | 5.705 | 5.55 | 694869 |
| 1733765400 | 5.735 | -0.05 | -0.86 | 5.79 | 5.815 | 5.7 | 467439 |
| 1733506200 | 5.785 | -0.06 | -0.94 | 5.84 | 5.9 | 5.76 | 570289 |
| 1733419800 | 5.84 | -0.04 | -0.68 | 5.9 | 5.91 | 5.835 | 392787 |
| 1733333400 | 5.88 | -0.23 | -3.76 | 5.735 | 5.89 | 5.72 | 697567 |
| 1733247000 | 6.11 | -0.04 | -0.57 | 6.19 | 6.23 | 6.11 | 815112 |
| 1733160600 | 6.1449999 | 0.01 | 0.24 | 6.13 | 6.1849999 | 6.065 | 540779 |
| 1732901400 | 6.13 | 0.06 | 1.07 | 6.065 | 6.165 | 6 | 504521 |
| 1732815000 | 6.065 | -0.44 | -6.76 | 6.205 | 6.22 | 5.995 | 1069787 |
| 1732728600 | 6.505 | 0 | 0.00 | 6.505 | 6.505 | 6.505 | 0 |
| 1732642200 | 6.505 | -0.22 | -3.20 | 6.67 | 6.695 | 6.34 | 811937 |
| 1732555800 | 6.72 | -0.01 | -0.07 | 6.74 | 6.805 | 6.6449999 | 762247 |
| 1732296600 | 6.725 | 0.02 | 0.37 | 6.735 | 6.765 | 6.675 | 276866 |
| 1732210200 | 6.7 | -0.02 | -0.30 | 6.73 | 6.76 | 6.68 | 290919 |
| 1732123800 | 6.72 | -0.07 | -0.96 | 6.795 | 6.815 | 6.655 | 323848 |
| 1732037400 | 6.785 | 0.06 | 0.89 | 6.73 | 6.815 | 6.725 | 340807 |
| 1731951000 | 6.725 | 0.05 | 0.75 | 6.68 | 6.75 | 6.68 | 297722 |
| 1731691800 | 6.675 | 0.05 | 0.75 | 6.635 | 6.735 | 6.635 | 296222 |
| 1731605400 | 6.625 | 0.11 | 1.61 | 6.58 | 6.66 | 6.55 | 417818 |
| 1731519000 | 6.5199999 | -0.01 | -0.15 | 6.5199999 | 6.59 | 6.485 | 233598 |
| 1731432600 | 6.53 | -0.13 | -1.88 | 6.61 | 6.61 | 6.515 | 305343 |
| 1731346200 | 6.655 | 0.05 | 0.76 | 6.6 | 6.715 | 6.59 | 198310 |
| 1731087000 | 6.605 | -0.08 | -1.20 | 6.75 | 6.78 | 6.59 | 302054 |
| 1731000600 | 6.6849999 | 0.08 | 1.29 | 6.63 | 6.7 | 6.62 | 263249 |
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
