Premium
Phoenix Group Holdings (1BF)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 6.16 | -0.09 | -1.44 | 6.245 | 6.255 | 6.1 | 15234 |
| 1739568420 | 6.25 | 0 | 0.00 | 6.26 | 6.305 | 6.25 | 11687 |
| 1739482020 | 6.25 | -0.05 | -0.79 | 6.255 | 6.325 | 6.25 | 5809 |
| 1739395620 | 6.3 | -0.08 | -1.18 | 6.34 | 6.39 | 6.285 | 20506 |
| 1739309220 | 6.375 | 0.09 | 1.51 | 6.36 | 6.39 | 6.32 | 5533 |
| 1739222820 | 6.28 | -0.03 | -0.48 | 6.33 | 6.3949999 | 6.28 | 21207 |
| 1738963620 | 6.3099999 | -0.02 | -0.24 | 6.39 | 6.445 | 6.29 | 21288 |
| 1738877220 | 6.325 | -0.09 | -1.33 | 6.45 | 6.455 | 6.285 | 10250 |
| 1738790820 | 6.41 | 0.18 | 2.89 | 6.2 | 6.4349999 | 6.115 | 10894 |
| 1738704420 | 6.23 | -0.04 | -0.56 | 6.26 | 6.285 | 6.11 | 12118 |
| 1738618020 | 6.265 | 0.04 | 0.72 | 6.03 | 6.265 | 6.03 | 6506 |
| 1738358820 | 6.22 | -0.11 | -1.66 | 6.245 | 6.365 | 6.22 | 3174 |
| 1738272420 | 6.325 | 0 | 0.00 | 6.295 | 6.34 | 6.215 | 3899 |
| 1738186020 | 6.325 | 0.08 | 1.20 | 6.2 | 6.325 | 6.2 | 3427 |
| 1738099620 | 6.25 | 0.08 | 1.21 | 6.16 | 6.2699999 | 6.16 | 3583 |
| 1738013220 | 6.175 | 0.06 | 1.06 | 6.09 | 6.175 | 6.09 | 2941 |
| 1737754020 | 6.11 | 0.01 | 0.16 | 6.085 | 6.11 | 6.035 | 3760 |
| 1737667620 | 6.1 | 0.05 | 0.91 | 6.08 | 6.1 | 6.015 | 1744 |
| 1737581220 | 6.045 | -0.03 | -0.41 | 6.13 | 6.13 | 6.045 | 1361 |
| 1737494820 | 6.07 | 0.01 | 0.17 | 5.9349999 | 6.09 | 5.9349999 | 10580 |
| 1737408420 | 6.0599999 | -0.03 | -0.49 | 6.18 | 6.18 | 5.9349999 | 8177 |
| 1737149220 | 6.09 | 0.02 | 0.33 | 6.05 | 6.09 | 6 | 1250 |
| 1737062820 | 6.07 | 0.04 | 0.58 | 5.9349999 | 6.07 | 5.9349999 | 3239 |
| 1736976420 | 6.035 | 0.23 | 3.96 | 5.88 | 6.035 | 5.855 | 2753 |
| 1736890020 | 5.805 | -0.05 | -0.77 | 5.875 | 5.875 | 5.8 | 15121 |
| 1736803620 | 5.85 | -0.01 | -0.17 | 5.945 | 5.95 | 5.765 | 18417 |
| 1736544420 | 5.86 | -0.12 | -2.01 | 5.97 | 5.97 | 5.8 | 23907 |
| 1736458020 | 5.98 | -0.02 | -0.25 | 5.995 | 5.995 | 5.755 | 28868 |
| 1736371620 | 5.995 | -0.27 | -4.31 | 6.245 | 6.245 | 5.95 | 21777 |
| 1736285220 | 6.265 | -0.01 | -0.16 | 6.26 | 6.275 | 6.19 | 11797 |
| 1736198820 | 6.275 | -0.15 | -2.26 | 6.43 | 6.43 | 6.1849999 | 13633 |
| 1735939620 | 6.42 | 0.22 | 3.46 | 6.14 | 6.42 | 6.14 | 7701 |
| 1735853220 | 6.205 | 0.05 | 0.89 | 6.09 | 6.26 | 6.09 | 2391 |
| 1735594020 | 6.15 | -0.01 | -0.08 | 6.095 | 6.15 | 6.09 | 1203 |
| 1735334820 | 6.155 | 0 | 0.08 | 6.1449999 | 6.155 | 6.05 | 5364 |
| 1734989220 | 6.15 | 0.1 | 1.65 | 6.125 | 6.15 | 6.085 | 1884 |
| 1734730020 | 6.05 | 0.01 | 0.17 | 6.05 | 6.08 | 6.005 | 4216 |
| 1734643620 | 6.04 | -0.17 | -2.74 | 6.21 | 6.28 | 6.04 | 7000 |
| 1734557220 | 6.21 | 0 | 0.08 | 6.26 | 6.26 | 6.165 | 10299 |
| 1734470820 | 6.205 | -0.1 | -1.59 | 6.26 | 6.3 | 6.2 | 16222 |
| 1734384420 | 6.305 | -0.01 | -0.16 | 6.32 | 6.36 | 6.235 | 6245 |
| 1734125220 | 6.315 | -0.04 | -0.55 | 6.375 | 6.375 | 6.315 | 3157 |
| 1734038820 | 6.35 | 0.05 | 0.87 | 6.295 | 6.41 | 6.295 | 3613 |
| 1733952420 | 6.295 | -0.06 | -0.87 | 6.345 | 6.345 | 6.28 | 12024 |
| 1733866020 | 6.35 | 0.02 | 0.40 | 6.295 | 6.35 | 6.295 | 1501 |
| 1733779620 | 6.325 | 0 | 0.08 | 6.38 | 6.44 | 6.325 | 11094 |
| 1733520420 | 6.32 | -0.03 | -0.39 | 6.46 | 6.48 | 6.28 | 36552 |
| 1733434020 | 6.345 | 0.09 | 1.52 | 6.4 | 6.45 | 6.34 | 3392 |
| 1733347620 | 6.25 | 0.03 | 0.40 | 6.36 | 6.36 | 6.25 | 630 |
| 1733261220 | 6.225 | -0.04 | -0.64 | 6.305 | 6.34 | 6.225 | 4452 |
| 1733174820 | 6.265 | 0.06 | 1.05 | 6.3 | 6.3 | 6.15 | 7382 |
| 1732915620 | 6.2 | 0 | 0.08 | 6.29 | 6.29 | 6.2 | 990 |
| 1732829220 | 6.195 | 0.05 | 0.81 | 6.265 | 6.265 | 6.195 | 4630 |
| 1732742820 | 6.1449999 | -0.07 | -1.13 | 6.09 | 6.22 | 6.09 | 3426 |
| 1732656420 | 6.215 | -0.03 | -0.40 | 6.245 | 6.245 | 6.1 | 3631 |
| 1732570020 | 6.24 | -0.01 | -0.08 | 6.23 | 6.265 | 6.11 | 1485 |
| 1732310820 | 6.245 | 0.2 | 3.31 | 6.105 | 6.265 | 6.105 | 3872 |
| 1732224420 | 6.045 | -0.08 | -1.23 | 6 | 6.045 | 6 | 1500 |
| 1732138020 | 6.12 | 0.01 | 0.16 | 6.17 | 6.17 | 6.0599999 | 3171 |
| 1732051620 | 6.11 | 0.13 | 2.09 | 6.0599999 | 6.17 | 6.0599999 | 4092 |
| 1731965220 | 5.985 | -0.13 | -2.05 | 6.135 | 6.135 | 5.985 | 5241 |
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
