Premium
PayPay Corporation (PAYP)
NASDAQ
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 | 0.78 | 5.45073375262 | 14.31 | 15.33 | 14.164 | 1198704 | 14.50806257 | DR |
| 4 | 0.01 | 0.0663129973475 | 15.08 | 15.59 | 12.07 | 1485533 | 13.99387015 | DR |
| 12 | -5.09 | -25.2229930624 | 20.18 | 23.3858 | 12.07 | 1118232 | 17.22007595 | DR |
| 26 | -5.77 | -27.6605944391 | 20.86 | 24.89 | 12.07 | 1612790 | 19.06401656 | DR |
| 52 | -5.77 | -27.6605944391 | 20.86 | 24.89 | 12.07 | 1612790 | 19.06401656 | DR |
| 156 | -5.77 | -27.6605944391 | 20.86 | 24.89 | 12.07 | 1612790 | 19.06401656 | DR |
| 260 | -5.77 | -27.6605944391 | 20.86 | 24.89 | 12.07 | 1612790 | 19.06401656 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 14.71 | 0.1 | 0.68 | 14.7 | 15.26 | 14.5 | 605077 |
| 1782945300 | 14.61 | 0.28 | 1.95 | 14.36 | 15.25 | 14.28 | 1136766 |
| 1782858900 | 14.33 | -0.23 | -1.58 | 14.56 | 15.08 | 14.2 | 1724479 |
| 1782772500 | 14.56 | 0.21 | 1.46 | 14.31 | 14.79 | 14.164 | 1328492 |
| 1782513300 | 14.35 | 0.05 | 0.35 | 14 | 14.56 | 13.99 | 765549 |
| 1782426900 | 14.3 | 0.41 | 2.95 | 13.64 | 14.35 | 13.01 | 1315959 |
| 1782340500 | 13.89 | -0.72 | -4.93 | 14.5 | 14.8 | 13.77 | 1807751 |
| 1782254100 | 14.61 | 0.89 | 6.49 | 13.3 | 14.85 | 13.21 | 1913294 |
| 1782167700 | 13.72 | 1.35 | 10.91 | 12.16 | 13.78 | 12.07 | 2275781 |
| 1781822100 | 12.37 | -0.43 | -3.36 | 12.62 | 12.9 | 12.25 | 1432926 |
| 1781735700 | 12.8 | -0.58 | -4.33 | 13.31 | 13.86 | 12.63 | 1795481 |
| 1781649300 | 13.38 | -0.87 | -6.11 | 14.13 | 14.15 | 13.165 | 2233044 |
| 1781562900 | 14.25 | 0.1 | 0.71 | 14.3 | 14.63 | 13.795 | 2845428 |
| 1781303700 | 14.15 | -0.2 | -1.39 | 14.31 | 14.675 | 14.07 | 1212034 |
| 1781217300 | 14.35 | 0.9 | 6.69 | 13.49 | 14.37 | 13.45 | 1132082 |
| 1781130900 | 13.45 | -1.14 | -7.81 | 14.2 | 14.455 | 13.4 | 1153309 |
| 1781044500 | 14.59 | -0.58 | -3.82 | 15 | 15.1 | 14.23 | 1356532 |
| 1780958100 | 15.17 | 0.09 | 0.60 | 15.08 | 15.59 | 15.08 | 705612 |
| 1780698900 | 15.08 | -0.66 | -4.19 | 15.585 | 16.23 | 14.97 | 1664865 |
| 1780612500 | 15.74 | -1.31 | -7.68 | 16.55 | 16.94 | 15.69 | 2318653 |
| 1780526100 | 17.05 | -1.65 | -8.82 | 18.14 | 18.37 | 16.41 | 1896689 |
| 1780439700 | 18.7 | 0.09 | 0.48 | 18.5 | 18.79 | 18.07 | 763825 |
| 1780353300 | 18.61 | -0.91 | -4.66 | 19.23 | 19.4099 | 18.575 | 765976 |
| 1780094100 | 19.52 | -0.21 | -1.06 | 19.36 | 19.71 | 19.26 | 472721 |
| 1780007700 | 19.73 | 0.41 | 2.12 | 19.19 | 20 | 19.1 | 760277 |
| 1779921300 | 19.32 | -0.29 | -1.48 | 19.3 | 19.6899 | 19.2461 | 600467 |
| 1779834900 | 19.61 | 0.5 | 2.62 | 19.15 | 19.6725 | 19.08 | 611660 |
| 1779489300 | 19.11 | -0.3 | -1.55 | 19.16 | 19.55 | 19.0501 | 779652 |
| 1779402900 | 19.41 | -0.35 | -1.77 | 19.36 | 19.665 | 19.27 | 386695 |
| 1779316500 | 19.76 | 0.63 | 3.29 | 19.09 | 19.9 | 19.02 | 560829 |
| 1779230100 | 19.13 | -0.17 | -0.88 | 19.2 | 19.32 | 18.9201 | 440024 |
| 1779143700 | 19.3 | 0.01 | 0.05 | 19.3 | 19.41 | 18.98 | 432198 |
| 1778884500 | 19.29 | -0.49 | -2.48 | 19.63 | 19.63 | 19.22 | 424342 |
| 1778798100 | 19.78 | 0.09 | 0.46 | 19.69 | 19.99 | 19.2 | 939961 |
| 1778711700 | 19.69 | -0.65 | -3.20 | 19.84 | 20.48 | 19.68 | 556155 |
| 1778625300 | 20.34 | 1.13 | 5.88 | 19.24 | 20.48 | 18.92 | 1208071 |
| 1778538900 | 19.21 | -0.4 | -2.04 | 19.5 | 19.54 | 18.7 | 1190200 |
| 1778279700 | 19.61 | 0.34 | 1.76 | 20.445 | 20.445 | 19.37 | 1294687 |
| 1778193300 | 19.27 | -2.09 | -9.78 | 21.505 | 23.3858 | 19.1 | 2419234 |
| 1778106900 | 21.36 | 0.07 | 0.33 | 21.14 | 21.41 | 20.75 | 514267 |
| 1778020500 | 21.29 | 0.11 | 0.52 | 21.19 | 21.35 | 20.2501 | 456444 |
| 1777934100 | 21.18 | -0.69 | -3.16 | 21.87 | 22.16 | 21.06 | 549647 |
| 1777674900 | 21.87 | -0.27 | -1.22 | 21.92 | 22.6 | 21.5194 | 930026 |
| 1777588500 | 22.14 | 1.98 | 9.82 | 20.12 | 22.16 | 20.03 | 1338427 |
| 1777502100 | 20.16 | -0.11 | -0.54 | 20.12 | 20.66 | 19.85 | 902399 |
| 1777415700 | 20.27 | 0.04 | 0.20 | 19.89 | 20.3 | 19.835 | 452695 |
| 1777329300 | 20.23 | 0.21 | 1.05 | 20 | 20.48 | 19.75 | 1087413 |
| 1777070100 | 20.02 | -0.21 | -1.04 | 20.27 | 20.8 | 20.01 | 754463 |
| 1776983700 | 20.23 | -0.18 | -0.88 | 20.4 | 20.54 | 19.77 | 1007877 |
| 1776897300 | 20.41 | 0.85 | 4.35 | 20 | 20.59 | 20.09 | 884823 |
| 1776810900 | 19.56 | -1.35 | -6.46 | 20.95 | 21.1 | 19.51 | 1452083 |
| 1776724500 | 20.91 | -0.69 | -3.19 | 21.41 | 21.41 | 20.322 | 910077 |
| 1776465300 | 21.6 | 0.75 | 3.60 | 21 | 21.71 | 20.36 | 937747 |
| 1776378900 | 20.85 | -0.71 | -3.29 | 21.68 | 22.34 | 20.65 | 1007104 |
| 1776292500 | 21.56 | -0.63 | -2.84 | 22.2 | 22.83 | 21.25 | 1169141 |
| 1776206100 | 22.19 | 1.69 | 8.24 | 20.5 | 22.39 | 20.36 | 1372650 |
| 1776119700 | 20.5 | 0.4 | 1.99 | 20.18 | 20.6 | 20.01 | 785162 |
| 1775860500 | 20.1 | -1.06 | -5.01 | 21.12 | 21.12 | 20.06 | 633323 |
| 1775774100 | 21.16 | 0.8 | 3.93 | 20.25 | 21.18 | 20.2 | 1060575 |
| 1775687700 | 20.36 | 0.26 | 1.29 | 21 | 21.09 | 20 | 1597190 |
| 1775601300 | 20.1 | 1.26 | 6.69 | 19.26 | 20.169 | 19 | 1564940 |
| 1775514900 | 18.84 | -2.18 | -10.37 | 21 | 21.01 | 18.82 | 2818206 |
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.
