Premium
Phoenix Spree Deutschland Limited (PSDL)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 2.5 | 160 | 171 | 160 | 49875 | 165.41440169 | DE |
| 4 | -2.5 | -1.5015015015 | 166.5 | 171 | 157.5 | 44674 | 164.68236666 | DE |
| 12 | -15 | -8.37988826816 | 179 | 181.5 | 157.5 | 43633 | 169.14659564 | DE |
| 26 | 6.5 | 4.12698412698 | 157.5 | 182 | 157 | 46676 | 168.33653569 | DE |
| 52 | -5 | -2.95857988166 | 169 | 182.5 | 124.5 | 92672 | 157.04808492 | DE |
| 156 | -223 | -57.6227390181 | 387 | 396 | 124.5 | 72135 | 218.09008517 | DE |
| 260 | -149 | -47.6038338658 | 313 | 422 | 124.5 | 100465 | 283.5676033 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 164 | -2 | -1.20 | 166.5 | 166.5 | 164 | 17560 |
| 1737048600 | 166 | -4.75 | -2.78 | 168 | 170 | 166 | 52384 |
| 1736962200 | 170.75 | 6.25 | 3.80 | 167.5 | 170.75 | 167.5 | 1229 |
| 1736875800 | 164.5 | -3.5 | -2.08 | 164.5 | 171 | 164.5 | 77877 |
| 1736789400 | 168 | 5.5 | 3.38 | 160 | 170 | 160 | 68645 |
| 1736530200 | 162.5 | 2 | 1.25 | 160 | 162.5 | 160 | 49242 |
| 1736443800 | 160.5 | -2.5 | -1.53 | 161 | 161 | 159 | 138045 |
| 1736357400 | 163 | -2.5 | -1.51 | 164 | 164 | 157.5 | 28291 |
| 1736271000 | 165.5 | 0 | 0.00 | 164 | 165.5 | 164 | 35432 |
| 1736184600 | 165.5 | -1 | -0.60 | 164 | 166 | 164 | 160939 |
| 1735925400 | 166.5 | -1.5 | -0.89 | 167.5 | 168 | 166.5 | 13173 |
| 1735839000 | 168 | 2.5 | 1.51 | 165 | 168 | 165 | 20688 |
| 1735666200 | 165.5 | -2.25 | -1.34 | 165.5 | 165.5 | 165.5 | 5916 |
| 1735579800 | 167.75 | -1 | -0.59 | 170.5 | 170.5 | 165 | 115 |
| 1735320600 | 168.75 | 3.75 | 2.27 | 165 | 168.75 | 165 | 1974 |
| 1735061400 | 165 | -0.5 | -0.30 | 165 | 165 | 165 | 743 |
| 1734975000 | 165.5 | -1.5 | -0.90 | 166 | 166 | 165 | 44670 |
| 1734715800 | 167 | 0.5 | 0.30 | 166.5 | 170 | 166 | 60096 |
| 1734629400 | 166.5 | -2 | -1.19 | 168.5 | 168.5 | 165.5 | 32439 |
| 1734543000 | 168.5 | 0 | 0.00 | 166.5 | 171.5 | 166.5 | 55093 |
| 1734456600 | 168.5 | 2.75 | 1.66 | 169.5 | 175.5 | 166.5 | 509668 |
| 1734370200 | 165.75 | 2.25 | 1.38 | 165.75 | 165.75 | 165.75 | 9082 |
| 1734111000 | 163.5 | -0.5 | -0.30 | 162.5 | 163.5 | 162.5 | 85958 |
| 1734024600 | 164 | -2 | -1.20 | 163.5 | 164 | 162.5 | 14557 |
| 1733938200 | 166 | 1 | 0.61 | 164 | 166 | 162.5 | 18957 |
| 1733851800 | 165 | -3 | -1.79 | 166.5 | 166.5 | 165 | 116314 |
| 1733765400 | 168 | 2 | 1.20 | 169.5 | 169.5 | 166 | 7539 |
| 1733506200 | 166 | 1 | 0.61 | 166 | 166 | 166 | 28303 |
| 1733419800 | 165 | -3 | -1.79 | 169 | 169 | 165 | 26071 |
| 1733333400 | 168 | 0 | 0.00 | 168 | 168 | 167 | 2965 |
| 1733247000 | 168 | -6 | -3.45 | 172 | 173 | 167.5 | 92387 |
| 1733160600 | 174 | 1.5 | 0.87 | 172.5 | 174 | 172 | 15197 |
| 1732901400 | 172.5 | -1 | -0.58 | 173 | 174 | 172 | 5619 |
| 1732815000 | 173.5 | 0.5 | 0.29 | 173.5 | 173.5 | 173 | 6020 |
| 1732728600 | 173 | 0 | 0.00 | 175 | 175 | 173 | 16557 |
| 1732642200 | 173 | -0.5 | -0.29 | 173 | 173 | 173 | 69726 |
| 1732555800 | 173.5 | -0.5 | -0.29 | 173 | 173.5 | 173 | 11007 |
| 1732296600 | 174 | -2 | -1.14 | 175 | 175 | 174 | 5082 |
| 1732210200 | 176 | 0.75 | 0.43 | 173.5 | 176 | 173.5 | 38014 |
| 1732123800 | 175.25 | 1.25 | 0.72 | 175.25 | 175.25 | 175.25 | 19871 |
| 1732037400 | 174 | 1 | 0.58 | 173.5 | 174 | 173.5 | 22845 |
| 1731951000 | 173 | -1.5 | -0.86 | 173 | 173 | 173 | 4053 |
| 1731691800 | 174.5 | 0.5 | 0.29 | 174 | 174.5 | 174 | 16034 |
| 1731605400 | 174 | 1 | 0.58 | 173.5 | 174 | 173 | 34334 |
| 1731519000 | 173 | -1.25 | -0.72 | 173.5 | 175.5 | 173 | 17649 |
| 1731432600 | 174.25 | -0.75 | -0.43 | 173 | 174.25 | 173 | 689 |
| 1731346200 | 175 | -2 | -1.13 | 177.5 | 178 | 173.5 | 50127 |
| 1731087000 | 177 | -2 | -1.12 | 177 | 177 | 177 | 24633 |
| 1731000600 | 179 | 1 | 0.56 | 173.5 | 179 | 173.5 | 42312 |
| 1730914200 | 178 | 0 | 0.00 | 177 | 179.5 | 177 | 98676 |
| 1730827800 | 178 | -2 | -1.11 | 173.5 | 178 | 173.5 | 18113 |
| 1730741400 | 180 | 0 | 0.00 | 173.5 | 180 | 173.5 | 44187 |
| 1730482200 | 180 | -0.5 | -0.28 | 176 | 180 | 176 | 8832 |
| 1730395800 | 180.5 | 3 | 1.69 | 173.5 | 180.5 | 173.5 | 36030 |
| 1730309400 | 177.5 | 3.5 | 2.01 | 173.5 | 181.5 | 173.5 | 59833 |
| 1730223000 | 174 | 0.5 | 0.29 | 173 | 174 | 173 | 32318 |
| 1730136600 | 173.5 | -4 | -2.25 | 173.5 | 177 | 173.5 | 61842 |
| 1729873800 | 177.5 | -2 | -1.11 | 179 | 179 | 174 | 7263 |
| 1729787400 | 179.5 | 1.5 | 0.84 | 176.5 | 182 | 176.5 | 15585 |
| 1729701000 | 178 | 1 | 0.56 | 177 | 178 | 177 | 68613 |
| 1729614600 | 177 | -1 | -0.56 | 177 | 178 | 177 | 22067 |
| 1729528200 | 178 | 1 | 0.56 | 179.5 | 179.5 | 178 | 131175 |
| 1729269000 | 177 | -0.5 | -0.28 | 175 | 177 | 174 | 21933 |
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
