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 | -0.084 | -1.65354330709 | 5.08 | 5.09 | 4.81 | 783371 | 4.94617628 | DE |
| 4 | -1.739 | -25.8203414996 | 6.735 | 6.805 | 4.81 | 778819 | 5.57843142 | DE |
| 12 | -2.094 | -29.5345557123 | 7.09 | 7.14 | 4.81 | 497463 | 6.11100859 | DE |
| 26 | -2.324 | -31.7486338798 | 7.32 | 7.89 | 4.81 | 408192 | 6.50085731 | DE |
| 52 | -3.574 | -41.7036172695 | 8.57 | 9.324 | 4.81 | 405136 | 7.15568575 | DE |
| 156 | -12.554 | -71.5327635328 | 17.55 | 18.91 | 4.81 | 765720 | 10.47435228 | DE |
| 260 | -20.904 | -80.7104247104 | 25.9 | 27.12 | 4.81 | 775751 | 13.50113861 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730914200 | 6.6 | -0.15 | -2.15 | 6.75 | 6.79 | 6.585 | 378391 |
| 1730827800 | 6.745 | 0 | 0.00 | 6.73 | 6.81 | 6.705 | 336398 |
| 1730741400 | 6.745 | 0 | 0.00 | 6.745 | 6.77 | 6.705 | 238873 |
| 1730482200 | 6.745 | 0.05 | 0.82 | 6.69 | 6.805 | 6.69 | 195463 |
| 1730395800 | 6.69 | -0.01 | -0.07 | 6.67 | 6.7 | 6.62 | 313523 |
| 1730309400 | 6.695 | -0.03 | -0.37 | 6.705 | 6.805 | 6.64 | 362719 |
| 1730223000 | 6.72 | -0.02 | -0.30 | 6.735 | 6.81 | 6.6849999 | 299968 |
| 1730136600 | 6.74 | 0.04 | 0.60 | 6.785 | 6.83 | 6.695 | 457056 |
| 1729873800 | 6.7 | 0.35 | 5.51 | 6.54 | 6.8 | 6.49 | 792525 |
| 1729787400 | 6.35 | 0.07 | 1.11 | 6.3 | 6.42 | 6.3 | 403393 |
| 1729701000 | 6.28 | -0.06 | -0.87 | 6.3 | 6.37 | 6.26 | 378265 |
| 1729614600 | 6.335 | 0.02 | 0.32 | 6.33 | 6.375 | 6.295 | 399333 |
| 1729528200 | 6.315 | -0.11 | -1.64 | 6.4 | 6.45 | 6.315 | 531789 |
| 1729269000 | 6.42 | -0.26 | -3.89 | 6.67 | 6.67 | 6.38 | 783954 |
| 1729182600 | 6.68 | -0.06 | -0.89 | 6.73 | 6.73 | 6.66 | 250096 |
| 1729096200 | 6.74 | 0.12 | 1.81 | 6.61 | 6.76 | 6.6 | 524100 |
| 1729009800 | 6.62 | 0.05 | 0.76 | 6.61 | 6.66 | 6.55 | 440401 |
| 1728923400 | 6.57 | -0.09 | -1.28 | 6.65 | 6.68 | 6.57 | 400424 |
| 1728664200 | 6.655 | -0.12 | -1.77 | 6.725 | 6.745 | 6.625 | 430072 |
| 1728577800 | 6.775 | -0.05 | -0.66 | 6.815 | 6.87 | 6.775 | 236803 |
| 1728491400 | 6.82 | 0.02 | 0.22 | 6.805 | 6.86 | 6.805 | 283725 |
| 1728405000 | 6.805 | 0.03 | 0.44 | 6.77 | 6.86 | 6.76 | 302608 |
| 1728318600 | 6.775 | 0.09 | 1.27 | 6.69 | 6.835 | 6.65 | 409767 |
| 1728059400 | 6.69 | 0.01 | 0.07 | 6.68 | 6.795 | 6.68 | 235100 |
| 1727973000 | 6.6849999 | -0.1 | -1.40 | 6.65 | 6.715 | 6.57 | 649190 |
| 1727886600 | 6.78 | -0.17 | -2.45 | 6.94 | 6.94 | 6.78 | 398493 |
| 1727800200 | 6.95 | -0.05 | -0.71 | 7.005 | 7.025 | 6.91 | 272169 |
| 1727713800 | 7 | -0.04 | -0.57 | 7.045 | 7.13 | 6.98 | 335403 |
| 1727454600 | 7.04 | -0.07 | -0.91 | 7.09 | 7.14 | 7.04 | 242858 |
| 1727368200 | 7.105 | 0.09 | 1.21 | 7.045 | 7.16 | 7.035 | 256889 |
| 1727281800 | 7.02 | 0 | 0.00 | 6.895 | 7.02 | 6.83 | 271676 |
| 1727195400 | 7.02 | 0 | 0.00 | 7.035 | 7.085 | 7.02 | 170766 |
| 1727109000 | 7.02 | 0.05 | 0.79 | 7 | 7.06 | 6.97 | 235397 |
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
