Premium
Payoneer Global Inc (PAYO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -2.49307479224 | 10.83 | 10.97 | 9.91 | 2307418 | 10.34681949 | CS |
| 4 | -0.29 | -2.67281105991 | 10.85 | 11.19 | 9.91 | 2380825 | 10.55824712 | CS |
| 12 | -0.24 | -2.22222222222 | 10.8 | 11.29 | 9.64 | 2706303 | 10.43295519 | CS |
| 26 | 3.47 | 48.9421720733 | 7.09 | 11.29 | 6.75 | 2759628 | 9.37355809 | CS |
| 52 | 5.42 | 105.447470817 | 5.14 | 11.29 | 4.22 | 2759026 | 7.39673505 | CS |
| 156 | 5.63 | 114.198782961 | 4.93 | 11.29 | 3.325 | 3161175 | 6.06162869 | CS |
| 260 | -0.55 | -4.9504950495 | 11.11 | 11.29 | 3.325 | 2989887 | 6.33317161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 10.56 | 0.08 | 0.76 | 10.49 | 10.56 | 10.349 | 2199766 |
| 1739489700 | 10.48 | 0.39 | 3.87 | 10.2 | 10.49 | 10.12 | 2137824 |
| 1739403300 | 10.09 | 0.08 | 0.80 | 9.91 | 10.12 | 9.91 | 1954624 |
| 1739316900 | 10.01 | -0.49 | -4.67 | 10.4 | 10.44 | 9.97 | 2243010 |
| 1739230500 | 10.5 | -0.09 | -0.85 | 10.69 | 10.7332 | 10.41 | 3246406 |
| 1738971300 | 10.59 | -0.21 | -1.94 | 10.83 | 10.97 | 10.525 | 1955224 |
| 1738884900 | 10.8 | -0.24 | -2.17 | 11.07 | 11.11 | 10.725 | 2465368 |
| 1738798500 | 11.04 | 0.21 | 1.94 | 10.85 | 11.19 | 10.84 | 2712671 |
| 1738712100 | 10.83 | 0.15 | 1.40 | 10.68 | 10.84 | 10.56 | 2269973 |
| 1738625700 | 10.68 | 0.08 | 0.75 | 10.44 | 10.76 | 10.37 | 3265370 |
| 1738366500 | 10.6 | -0.31 | -2.84 | 10.91 | 10.935 | 10.48 | 1928091 |
| 1738280100 | 10.91 | 0.24 | 2.25 | 10.79 | 10.9392 | 10.74 | 1443227 |
| 1738193700 | 10.67 | 0.16 | 1.52 | 10.47 | 10.695 | 10.395 | 1675342 |
| 1738107300 | 10.51 | 0.3 | 2.94 | 10.23 | 10.52 | 10.21 | 1193757 |
| 1738020900 | 10.21 | 0.02 | 0.15 | 10.02 | 10.275 | 9.93 | 1517497 |
| 1737761700 | 10.195 | -0.09 | -0.83 | 10.2 | 10.2345 | 10.08 | 1554220 |
| 1737675300 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1737588900 | 10.28 | -0.06 | -0.58 | 10.33 | 10.42 | 10.245 | 1817477 |
| 1737502500 | 10.34 | -0.48 | -4.44 | 10.84 | 10.84 | 10.29 | 4327352 |
| 1737156900 | 10.82 | 0.09 | 0.84 | 10.85 | 10.9 | 10.66 | 5147414 |
| 1737070500 | 10.73 | 0.23 | 2.19 | 10.6 | 10.78 | 10.58 | 6211564 |
| 1736984100 | 10.5 | 0.6 | 6.06 | 10.2 | 10.51 | 10.15 | 3820775 |
| 1736897700 | 9.9 | -0.01 | -0.10 | 9.97 | 10.16 | 9.8699999 | 2947822 |
| 1736811300 | 9.91 | 0.04 | 0.41 | 9.72 | 9.91 | 9.64 | 2200241 |
| 1736552100 | 9.8699999 | -0.2 | -1.99 | 9.97 | 9.98 | 9.73 | 3569569 |
| 1736379300 | 10.07 | -0.31 | -2.99 | 10.12 | 10.275 | 9.975 | 3613645 |
| 1736292900 | 10.38 | 0.08 | 0.78 | 10.4 | 10.52 | 10.08 | 3667089 |
| 1736206500 | 10.3 | -0.18 | -1.72 | 10.55 | 10.55 | 10.155 | 3248773 |
| 1735947300 | 10.48 | 0.33 | 3.25 | 10.17 | 10.5 | 10.17 | 1902821 |
| 1735860900 | 10.15 | 0.11 | 1.10 | 10.15 | 10.16 | 9.89 | 1669567 |
| 1735688100 | 10.04 | 0.03 | 0.35 | 10.09 | 10.21 | 9.97 | 2396374 |
| 1735601700 | 10.005 | -0.01 | -0.05 | 9.96 | 10.05 | 9.85 | 1950809 |
| 1735342500 | 10.01 | -0.2 | -1.96 | 10.18 | 10.2087 | 9.945 | 2269683 |
| 1735256100 | 10.21 | 0.07 | 0.69 | 10.15 | 10.27 | 10.1106 | 1498420 |
| 1735077840 | 10.14 | 0.15 | 1.50 | 10.05 | 10.145 | 10 | 830718 |
| 1734996900 | 9.99 | -0.13 | -1.28 | 10.16 | 10.215 | 9.965 | 1950582 |
| 1734737700 | 10.12 | 0.05 | 0.50 | 9.975 | 10.25 | 9.75 | 8303625 |
| 1734651300 | 10.07 | 0.14 | 1.41 | 10.06 | 10.17 | 9.99 | 2882189 |
| 1734564900 | 9.93 | -0.34 | -3.31 | 10.28 | 10.385 | 9.85 | 2894762 |
| 1734478500 | 10.27 | -0.18 | -1.72 | 10.4011 | 10.425 | 10.251 | 2894384 |
| 1734392100 | 10.45 | 0.17 | 1.65 | 10.28 | 10.58 | 10.27 | 2394400 |
| 1734132900 | 10.28 | -0.03 | -0.29 | 10.285 | 10.35 | 10.18 | 1450806 |
| 1734046500 | 10.31 | -0.05 | -0.48 | 10.34 | 10.535 | 10.29 | 1437337 |
| 1733960100 | 10.36 | 0.23 | 2.27 | 10.14 | 10.45 | 10.1 | 2926488 |
| 1733873700 | 10.13 | 0.01 | 0.10 | 10.08 | 10.225 | 10.01 | 3372932 |
| 1733787300 | 10.12 | -0.83 | -7.58 | 10.3 | 10.54 | 10.01 | 3654354 |
| 1733528100 | 10.95 | 0.16 | 1.48 | 10.84 | 11.14 | 10.73 | 3100781 |
| 1733441700 | 10.79 | -0.06 | -0.55 | 10.82 | 10.8973 | 10.74 | 2123183 |
| 1733355300 | 10.85 | 0.19 | 1.78 | 10.72 | 10.945 | 10.72 | 2160209 |
| 1733268900 | 10.66 | 0.03 | 0.28 | 10.67 | 10.765 | 10.56 | 2210599 |
| 1733182500 | 10.63 | -0.28 | -2.57 | 10.88 | 10.92 | 10.52 | 3289970 |
| 1732917840 | 10.91 | 0.04 | 0.37 | 10.9 | 10.92 | 10.761 | 1446587 |
| 1732750500 | 10.87 | -0.18 | -1.63 | 11.11 | 11.11 | 10.8 | 1708118 |
| 1732664100 | 11.05 | 0.11 | 1.01 | 10.85 | 11.16 | 10.8401 | 4772204 |
| 1732577700 | 10.94 | 0.01 | 0.09 | 11.11 | 11.29 | 10.89 | 3682330 |
| 1732318500 | 10.93 | 0.15 | 1.39 | 10.8 | 10.99 | 10.765 | 2831814 |
| 1732232100 | 10.78 | -0.07 | -0.65 | 10.88 | 10.89 | 10.71 | 2329656 |
| 1732145700 | 10.85 | 0.02 | 0.18 | 10.8 | 10.96 | 10.62 | 3873565 |
| 1732059300 | 10.83 | 0.19 | 1.79 | 10.52 | 10.9 | 10.5 | 3780889 |
| 1731972900 | 10.64 | 0.27 | 2.60 | 10.4399 | 10.77 | 10.3759 | 3722820 |
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
