Premium
Paypal Holdings Inc (0R9U)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 1.81818181818 | 77 | 77.9 | 75.9 | 59375 | 76.37530274 | DE |
| 4 | -11.7 | -12.9855715871 | 90.1 | 94.8 | 75.9 | 69605 | 81.02690492 | DE |
| 12 | -9.1 | -10.4 | 87.5 | 94.8 | 75.9 | 40339 | 83.77210871 | DE |
| 26 | 9.35 | 13.5409123823 | 69.05 | 94.8 | 68.2 | 63839 | 79.48719164 | DE |
| 52 | 19.75 | 33.6743393009 | 58.65 | 94.8 | 57.4 | 95048 | 67.90024534 | DE |
| 156 | -26.05 | -24.9401627573 | 104.45 | 120.61 | 50.9 | 120384 | 72.25878914 | DE |
| 260 | -44.1 | -36 | 122.5 | 308 | 50.9 | 80918 | 86.87403284 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 77.9 | 0.25 | 0.32 | 77.9 | 77.9 | 77.9 | 0 |
| 1739554200 | 77.65 | 1.75 | 2.31 | 77.65 | 77.65 | 77.65 | 43040 |
| 1739467800 | 75.9 | -0.05 | -0.07 | 75.9 | 75.9 | 75.9 | 112606 |
| 1739381400 | 75.95 | -0.8 | -1.04 | 75.95 | 75.95 | 75.95 | 67823 |
| 1739295000 | 76.75 | -2.3 | -2.91 | 77 | 77.3 | 76.35 | 73404 |
| 1739208600 | 79.05 | 1.35 | 1.74 | 79.05 | 79.05 | 79.05 | 31045 |
| 1738949400 | 77.7 | -0.8 | -1.02 | 77.7 | 77.7 | 77.7 | 138061 |
| 1738863000 | 78.5 | -0.7 | -0.88 | 78.5 | 78.5 | 78.5 | 206272 |
| 1738776600 | 79.2 | -3.4 | -4.12 | 79.2 | 79.2 | 79.2 | 148765 |
| 1738690200 | 82.6 | -5.65 | -6.40 | 90.8 | 94.8 | 81.95 | 299170 |
| 1738603800 | 88.25 | -0.8 | -0.90 | 88.25 | 88.25 | 88.25 | 29712 |
| 1738344600 | 89.05 | -0.05 | -0.06 | 89.05 | 89.05 | 89.05 | 14688 |
| 1738258200 | 89.1 | 0.4 | 0.45 | 89.1 | 89.1 | 89.1 | 19233 |
| 1738171800 | 88.7 | 0.4 | 0.45 | 88.7 | 88.7 | 88.7 | 18850 |
| 1738085400 | 88.3 | -1.4 | -1.56 | 88.3 | 88.3 | 88.3 | 29549 |
| 1737999000 | 89.7 | 0 | 0.00 | 89.7 | 89.7 | 89.7 | 66057 |
| 1737739800 | 89.7 | 1.15 | 1.30 | 89.7 | 89.7 | 89.7 | 17685 |
| 1737653400 | 88.55 | -1.25 | -1.39 | 88.55 | 88.55 | 88.55 | 22508 |
| 1737567000 | 89.8 | -0.3 | -0.33 | 89.8 | 89.8 | 89.8 | 18203 |
| 1737480600 | 90.1 | -1.55 | -1.69 | 90.1 | 90.1 | 90.1 | 35424 |
| 1737394200 | 91.65 | -0.8 | -0.87 | 91.65 | 91.65 | 91.65 | 0 |
| 1737135000 | 92.45 | 2.25 | 2.49 | 92.45 | 92.45 | 92.45 | 40933 |
| 1737048600 | 90.2 | 0.2 | 0.22 | 90.2 | 90.2 | 90.2 | 16959 |
| 1736962200 | 90 | 3.5 | 4.05 | 90 | 90 | 90 | 33459 |
| 1736875800 | 86.5 | 3.55 | 4.28 | 86.5 | 86.5 | 86.5 | 23353 |
| 1736789400 | 82.95 | -0.95 | -1.13 | 82.95 | 82.95 | 82.95 | 24726 |
| 1736530200 | 83.9 | -3.35 | -3.84 | 83.9 | 83.9 | 83.9 | 67369 |
| 1736443800 | 87.25 | -0.45 | -0.51 | 87.25 | 87.25 | 87.25 | 0 |
| 1736357400 | 87.7 | -1.1 | -1.24 | 87.7 | 87.7 | 87.7 | 16795 |
| 1736271000 | 88.8 | -0.9 | -1.00 | 88.8 | 88.8 | 88.8 | 25773 |
| 1736184600 | 89.7 | 2.7 | 3.10 | 89.7 | 89.7 | 89.7 | 26036 |
| 1735925400 | 87 | 0.45 | 0.52 | 87 | 87 | 87 | 12964 |
| 1735839000 | 86.55 | 1.1 | 1.29 | 86.55 | 86.55 | 86.55 | 27694 |
| 1735666200 | 85.45 | 0 | 0.00 | 85.45 | 85.45 | 85.45 | 12273 |
| 1735579800 | 85.45 | -0.75 | -0.87 | 85.45 | 85.45 | 85.45 | 25598 |
| 1735320600 | 86.2 | -0.3 | -0.35 | 84.8 | 87.4 | 84.8 | 12902 |
| 1735061400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 8521 |
| 1734975000 | 86.5 | -1.1 | -1.26 | 86.5 | 86.5 | 86.5 | 14630 |
| 1734715800 | 87.6 | 0.75 | 0.86 | 87.6 | 87.6 | 87.6 | 25661 |
| 1734629400 | 86.85 | -2.95 | -3.29 | 86.85 | 86.85 | 86.85 | 28834 |
| 1734543000 | 89.8 | -0.75 | -0.83 | 90.5 | 91.25 | 89.6 | 15367 |
| 1734456600 | 90.55 | -0.25 | -0.28 | 91.1 | 91.6 | 90.55 | 34535 |
| 1734370200 | 90.8 | -0.1 | -0.11 | 90.8 | 90.8 | 90.8 | 37077 |
| 1734111000 | 90.9 | 0.3 | 0.33 | 90.9 | 90.9 | 90.9 | 25442 |
| 1734024600 | 90.6 | 0.5 | 0.55 | 90.6 | 90.6 | 90.6 | 14381 |
| 1733938200 | 90.1 | 0.8 | 0.90 | 90.1 | 90.1 | 90.1 | 39348 |
| 1733851800 | 89.3 | -0.85 | -0.94 | 89.3 | 89.3 | 89.3 | 28189 |
| 1733765400 | 90.15 | 0.55 | 0.61 | 90.15 | 90.15 | 90.15 | 57181 |
| 1733506200 | 89.6 | 0.3 | 0.34 | 89.6 | 89.6 | 89.6 | 14734 |
| 1733419800 | 89.3 | 3.15 | 3.66 | 89.3 | 89.3 | 89.3 | 21269 |
| 1733333400 | 86.15 | 0.4 | 0.47 | 86.15 | 86.15 | 86.15 | 22084 |
| 1733247000 | 85.75 | -0.35 | -0.41 | 85.75 | 85.75 | 85.75 | 59813 |
| 1733160600 | 86.1 | -0.55 | -0.63 | 86.1 | 86.1 | 86.1 | 39793 |
| 1732901400 | 86.65 | -0.7 | -0.80 | 86.65 | 86.65 | 86.65 | 22969 |
| 1732815000 | 87.35 | -0.15 | -0.17 | 87.35 | 87.35 | 87.35 | 0 |
| 1732728600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 15099 |
| 1732642200 | 87.5 | -0.6 | -0.68 | 87.5 | 87.5 | 87.5 | 15482 |
| 1732555800 | 88.1 | 1.7 | 1.97 | 88.1 | 88.1 | 88.1 | 54311 |
| 1732296600 | 86.4 | 1.3 | 1.53 | 86.4 | 86.4 | 86.4 | 21236 |
| 1732210200 | 85.1 | 0.6 | 0.71 | 85.1 | 85.1 | 85.1 | 35474 |
| 1732123800 | 84.5 | 1 | 1.20 | 84.5 | 84.5 | 84.5 | 22614 |
| 1732037400 | 83.5 | -2.6 | -3.02 | 83.5 | 83.5 | 83.5 | 44488 |
| 1731951000 | 86.1 | 0.6 | 0.70 | 86.1 | 86.1 | 86.1 | 43207 |
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
