Premium
Phoenix Spree Deutschland Ltd (PSDL)
LSE
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 | -1.5 | -0.900900900901 | 166.5 | 176.5 | 159.26 | 56039 | 166.92014319 | DE |
| 4 | -7 | -4.06976744186 | 172 | 176.5 | 159.26 | 43460 | 167.82304429 | DE |
| 12 | 0 | 0 | 165 | 178.5 | 159.26 | 40761 | 170.12285326 | DE |
| 26 | -3 | -1.78571428571 | 168 | 178.5 | 159.26 | 64199 | 170.15558942 | DE |
| 52 | -1 | -0.602409638554 | 166 | 179 | 158 | 76730 | 166.72908354 | DE |
| 156 | -24 | -12.6984126984 | 189 | 203 | 124.5 | 72887 | 162.66295843 | DE |
| 260 | -244 | -59.6577017115 | 409 | 422 | 124.5 | 75186 | 236.98895126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 165 | 2.7 | 1.66 | 165 | 165 | 164 | 63623 |
| 1783009800 | 162.3 | -5.7 | -3.39 | 162 | 165 | 159.26 | 25322 |
| 1782923400 | 168 | 0 | 0.00 | 163.28 | 168 | 161.08 | 23700 |
| 1782837000 | 168 | 1 | 0.60 | 171 | 176.5 | 167.5 | 72938 |
| 1782750600 | 167 | 0 | 0.00 | 167.5 | 168.5 | 166.5 | 150582 |
| 1782491400 | 167 | -0.5 | -0.30 | 166.5 | 167.5 | 166.5 | 7652 |
| 1782405000 | 167.5 | 0.5 | 0.30 | 166.5 | 167.5 | 166.5 | 53722 |
| 1782318600 | 167 | 0 | 0.00 | 167.5 | 168.5 | 167 | 101370 |
| 1782232200 | 167 | -2.5 | -1.47 | 167.5 | 168.5 | 166.5 | 92689 |
| 1782145800 | 169.5 | 0.5 | 0.30 | 169 | 169.5 | 167.5 | 26141 |
| 1781886600 | 169 | 0 | 0.00 | 170 | 172 | 167.5 | 182350 |
| 1781800200 | 169 | -0.5 | -0.29 | 169 | 169 | 169 | 1646 |
| 1781713800 | 169.5 | -0.5 | -0.29 | 170 | 170 | 166 | 14196 |
| 1781627400 | 170 | 0 | 0.00 | 168 | 170 | 167.5 | 8590 |
| 1781541000 | 170 | 0 | 0.00 | 170 | 170 | 168 | 15776 |
| 1781281800 | 170 | 2.5 | 1.49 | 170 | 172 | 168 | 28641 |
| 1781195400 | 167.5 | -1.5 | -0.89 | 169.5 | 170 | 167.5 | 6476 |
| 1781109000 | 169 | 1.5 | 0.90 | 167 | 169 | 166 | 30434 |
| 1781022600 | 167.5 | 0.5 | 0.30 | 170.5 | 171 | 166.5 | 8222 |
| 1780936200 | 167 | -3 | -1.76 | 171.5 | 171.5 | 167 | 13809 |
| 1780677000 | 170 | -1 | -0.58 | 172 | 172 | 170 | 4944 |
| 1780590600 | 171 | -1 | -0.58 | 172 | 172 | 171 | 36909 |
| 1780504200 | 172 | 0.5 | 0.29 | 171 | 172 | 171 | 4330 |
| 1780417800 | 171.5 | 0.5 | 0.29 | 171.5 | 171.5 | 171.5 | 16043 |
| 1780331400 | 171 | -1 | -0.58 | 172 | 172 | 171 | 17832 |
| 1780072200 | 172 | 1 | 0.58 | 172 | 172 | 172 | 8233 |
| 1779985800 | 171 | -3.5 | -2.01 | 174.5 | 175 | 171 | 7559 |
| 1779899400 | 174.5 | 6.5 | 3.87 | 174 | 175 | 173 | 30356 |
| 1779813000 | 168 | -4 | -2.33 | 172 | 172 | 168 | 144952 |
| 1779467400 | 172 | 0.5 | 0.29 | 170.5 | 172 | 170.5 | 2318 |
| 1779381000 | 171.5 | -5.5 | -3.11 | 171.5 | 171.5 | 171.5 | 22063 |
| 1779294600 | 177 | 5 | 2.91 | 172 | 177 | 172 | 24548 |
| 1779208200 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1779121800 | 172 | 0 | 0.00 | 172 | 174 | 172 | 21787 |
| 1778862600 | 172 | 2 | 1.18 | 172 | 172 | 172 | 5318 |
| 1778776200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1778689800 | 170 | -3 | -1.73 | 173 | 173 | 170 | 10982 |
| 1778603400 | 173 | 0 | 0.00 | 173 | 174.5 | 173 | 15073 |
| 1778517000 | 173 | 0 | 0.00 | 173 | 173 | 173 | 3872 |
| 1778257800 | 173 | 2 | 1.17 | 171 | 177.5 | 171 | 6972 |
| 1778171400 | 171 | -1.5 | -0.87 | 170.5 | 173 | 170.5 | 9482 |
| 1778085000 | 172.5 | -5.5 | -3.09 | 175.5 | 178 | 172 | 42993 |
| 1777998600 | 178 | 2 | 1.14 | 170.5 | 178.5 | 170.5 | 29180 |
| 1777653000 | 176 | 0.5 | 0.28 | 170.5 | 176 | 170.5 | 1932 |
| 1777566600 | 175.5 | 4 | 2.33 | 171 | 178 | 171 | 9663 |
| 1777480200 | 171.5 | -3.5 | -2.00 | 175 | 175 | 171.5 | 24849 |
| 1777393800 | 175 | -3 | -1.69 | 170.5 | 177 | 170.5 | 50650 |
| 1777307400 | 178 | 2 | 1.14 | 174 | 178 | 174 | 30717 |
| 1777048200 | 176 | -2.5 | -1.40 | 168.5 | 176 | 168.5 | 157579 |
| 1776961800 | 178.5 | 10.5 | 6.25 | 167.5 | 178.5 | 167.5 | 172712 |
| 1776875400 | 168 | 0.5 | 0.30 | 167.5 | 170 | 167.5 | 7218 |
| 1776789000 | 167.5 | -1 | -0.59 | 167.5 | 170 | 167.5 | 43144 |
| 1776702600 | 168.5 | -2.5 | -1.46 | 166 | 168.5 | 166 | 67407 |
| 1776443400 | 171 | 3 | 1.79 | 168 | 171 | 168 | 43543 |
| 1776357000 | 168 | 3 | 1.82 | 169 | 169 | 166 | 48734 |
| 1776270600 | 165 | -1.5 | -0.90 | 165 | 165 | 165 | 120493 |
| 1776184200 | 166.5 | 1.5 | 0.91 | 165 | 166.5 | 165 | 32530 |
| 1776097800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1775838600 | 165 | -4 | -2.37 | 165 | 165 | 165 | 100673 |
| 1775752200 | 169 | 7.5 | 4.64 | 169 | 169 | 169 | 8559 |
| 1775665800 | 161.5 | 1 | 0.62 | 164.5 | 164.5 | 161.5 | 149852 |
| 1775579400 | 160.5 | -1 | -0.62 | 161 | 162 | 160.5 | 257097 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
