Premium
Adyen NV (1N8)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -60.2 | -4.04950894659 | 1486.6 | 1516.8 | 1409.2 | 687 | 1467.60407569 | DE |
| 4 | 138.2 | 10.7281478031 | 1288.2 | 1528.4 | 1288.2 | 723 | 1446.03349638 | DE |
| 12 | 25 | 1.78393035536 | 1401.4 | 1528.4 | 1180 | 742 | 1377.2673226 | DE |
| 26 | 286.6 | 25.144762239 | 1139.8 | 1528.4 | 955 | 738 | 1287.79235061 | DE |
| 52 | 259.6 | 22.2488858416 | 1166.8 | 1595 | 955 | 932 | 1300.67317582 | DE |
| 156 | -821.1 | -36.5339265851 | 2247.5 | 2377 | 603.9 | 795 | 1120.98795302 | DE |
| 260 | 628.4 | 78.7468671679 | 798 | 2832 | 603.9 | 551 | 1206.40136113 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 1422.8 | -19.2 | -1.33 | 1439.6 | 1443.2 | 1409.2 | 157 |
| 1734730020 | 1442 | 0.2 | 0.01 | 1437.4 | 1445.8 | 1417.8 | 770 |
| 1734643620 | 1441.8 | -30.8 | -2.09 | 1470.2 | 1478.2 | 1437 | 704 |
| 1734557220 | 1472.6 | -27.2 | -1.81 | 1500 | 1516.8 | 1469.8 | 931 |
| 1734470820 | 1499.8 | -0.2 | -0.01 | 1493.2 | 1511.4 | 1492 | 689 |
| 1734384420 | 1500 | 13 | 0.87 | 1486.6 | 1510 | 1474.6 | 341 |
| 1734125220 | 1487 | -14.6 | -0.97 | 1499.8 | 1509 | 1474 | 1401 |
| 1734038820 | 1501.6 | -0.2 | -0.01 | 1504.2 | 1520.2 | 1499.2 | 458 |
| 1733952420 | 1501.8 | 21.8 | 1.47 | 1480 | 1518.2 | 1480 | 390 |
| 1733866020 | 1480 | -29.8 | -1.97 | 1510.2 | 1513.4 | 1478.8 | 541 |
| 1733779620 | 1509.8 | 16.8 | 1.13 | 1505.2 | 1528.4 | 1493 | 936 |
| 1733520420 | 1493 | 21.6 | 1.47 | 1465 | 1497.8 | 1465 | 602 |
| 1733434020 | 1471.4 | 37 | 2.58 | 1434 | 1484 | 1434 | 1260 |
| 1733347620 | 1434.4 | 35.4 | 2.53 | 1403.8 | 1447.4 | 1398 | 924 |
| 1733261220 | 1399 | -13.2 | -0.93 | 1409.8 | 1415.6 | 1385.6 | 599 |
| 1733174820 | 1412.2 | 34.8 | 2.53 | 1368.4 | 1417.8 | 1354 | 700 |
| 1732915620 | 1377.4 | 16 | 1.18 | 1358.2 | 1382 | 1354.8 | 452 |
| 1732829220 | 1361.4 | -23.6 | -1.70 | 1391 | 1395.8 | 1358.4 | 309 |
| 1732742820 | 1385 | 1.4 | 0.10 | 1381.6 | 1402.2 | 1376.8 | 474 |
| 1732656420 | 1383.6 | 59 | 4.45 | 1313 | 1387.4 | 1312.4 | 1219 |
| 1732570020 | 1324.5999 | 38 | 2.95 | 1288.2 | 1334.5999 | 1288.2 | 759 |
| 1732310820 | 1286.5999 | 21.6 | 1.71 | 1266.8 | 1310 | 1252 | 955 |
| 1732224420 | 1265 | 42.6 | 3.48 | 1219.8 | 1268.5999 | 1204.8 | 630 |
| 1732138020 | 1222.4 | -6.4 | -0.52 | 1235.8 | 1250.5999 | 1207.8 | 425 |
| 1732051620 | 1228.8 | -5.8 | -0.47 | 1239.2 | 1244.5999 | 1207.5999 | 328 |
| 1731965220 | 1234.5999 | -1.6 | -0.13 | 1247.8 | 1256.2 | 1217.4 | 670 |
| 1731705960 | 1236.2 | -34.6 | -2.72 | 1263.5999 | 1267.2 | 1234 | 938 |
| 1731619560 | 1270.8 | -11 | -0.86 | 1278 | 1286.2 | 1261.5999 | 491 |
| 1731533160 | 1281.8 | 6.6 | 0.52 | 1275.8 | 1288 | 1248 | 2083 |
| 1731446820 | 1275.2 | -19 | -1.47 | 1281.5999 | 1306.5999 | 1265.5999 | 1006 |
| 1731360420 | 1294.2 | 12.8 | 1.00 | 1288.2 | 1311.5999 | 1274 | 1556 |
| 1731101220 | 1281.4 | -60.4 | -4.50 | 1334.4 | 1357 | 1258.2 | 1842 |
| 1731014760 | 1341.8 | -37.4 | -2.71 | 1300 | 1344.8 | 1180 | 3590 |
| 1730928360 | 1379.2 | -22.4 | -1.60 | 1403.2 | 1431.8 | 1350 | 1196 |
| 1730841960 | 1401.6 | 4.2 | 0.30 | 1395.6 | 1416.6 | 1390 | 403 |
| 1730755560 | 1397.4 | -7.6 | -0.54 | 1397 | 1413.2 | 1390 | 218 |
| 1730496360 | 1405 | 2.4 | 0.17 | 1404.6 | 1410.8 | 1361 | 386 |
| 1730409960 | 1402.6 | -9.8 | -0.69 | 1406.8 | 1428.8 | 1398.4 | 375 |
| 1730323560 | 1412.4 | -35.6 | -2.46 | 1445.8 | 1445.8 | 1400.2 | 606 |
| 1730237160 | 1448 | -4.8 | -0.33 | 1456.6 | 1465.8 | 1444.4 | 717 |
| 1730150760 | 1452.8 | 40.2 | 2.85 | 1416.4 | 1456.2 | 1416.4 | 712 |
| 1729888020 | 1412.6 | -11.2 | -0.79 | 1424.4 | 1430 | 1410.8 | 511 |
| 1729801560 | 1423.8 | 5.2 | 0.37 | 1417.4 | 1433.2 | 1417.4 | 450 |
| 1729715160 | 1418.6 | -8.6 | -0.60 | 1426.6 | 1435 | 1417 | 643 |
| 1729628760 | 1427.2 | 1.4 | 0.10 | 1423.6 | 1428 | 1409 | 536 |
| 1729542360 | 1425.8 | 2.2 | 0.15 | 1421.6 | 1432 | 1412.8 | 504 |
| 1729283160 | 1423.6 | 29.8 | 2.14 | 1389.2 | 1428.2 | 1387.4 | 831 |
| 1729196760 | 1393.8 | 24.4 | 1.78 | 1372.5999 | 1403.8 | 1360.2 | 786 |
| 1729110360 | 1369.4 | 1.6 | 0.12 | 1365 | 1390.4 | 1358.8 | 357 |
| 1729023960 | 1367.8 | -14.8 | -1.07 | 1380.8 | 1399 | 1353.2 | 1240 |
| 1728937620 | 1382.6 | 24 | 1.77 | 1358.2 | 1390 | 1354 | 410 |
| 1728678360 | 1358.5999 | -12 | -0.88 | 1363.8 | 1372.8 | 1350.4 | 337 |
| 1728591960 | 1370.5999 | -22 | -1.58 | 1403 | 1403 | 1348.8 | 431 |
| 1728505560 | 1392.6 | 11.8 | 0.85 | 1377.2 | 1403.4 | 1372 | 415 |
| 1728419160 | 1380.8 | 34.8 | 2.59 | 1338.2 | 1384 | 1335.5999 | 637 |
| 1728332760 | 1346 | -7.8 | -0.58 | 1356.2 | 1360.5999 | 1335.8 | 465 |
| 1728073560 | 1353.8 | 3.6 | 0.27 | 1357.4 | 1361 | 1337.2 | 246 |
| 1727987220 | 1350.2 | -12.4 | -0.91 | 1359.5999 | 1364.2 | 1340 | 233 |
| 1727900820 | 1362.5999 | -3.8 | -0.28 | 1366.8 | 1372.2 | 1346.2 | 290 |
| 1727814420 | 1366.4 | -41.4 | -2.94 | 1414.6 | 1414.6 | 1348.2 | 1043 |
| 1727728020 | 1407.8 | 7.8 | 0.56 | 1401.4 | 1416.6 | 1394 | 549 |
| 1727468760 | 1400 | 9 | 0.65 | 1396.4 | 1411 | 1380.2 | 474 |
| 1727382360 | 1391 | 42.8 | 3.17 | 1363 | 1409.2 | 1362 | 1214 |
| 1727295960 | 1348.2 | -23.2 | -1.69 | 1370.8 | 1371.8 | 1340.2 | 541 |
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
