Premium
PayPal Holdings Inc (2PP)
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 | -9.019999 | -10.5546444015 | 85.459999 | 89.39 | 74.59 | 157749 | 76.88990969 | DE |
| 4 | -8.57 | -10.0811669215 | 85.01 | 90.66 | 74.59 | 78201 | 81.26528904 | DE |
| 12 | -6.35 | -7.67000845513 | 82.79 | 90.66 | 74.59 | 59515 | 82.43370162 | DE |
| 26 | 20.54 | 36.7441860465 | 55.9 | 90.66 | 55.3 | 65425 | 74.76018314 | DE |
| 52 | 18.78 | 32.570239334 | 57.66 | 90.66 | 51.51 | 74355 | 64.97502201 | DE |
| 156 | -34.96 | -31.3824057451 | 111.4 | 113.16 | 47.535 | 60715 | 66.81502805 | DE |
| 260 | -33.46 | -30.4458598726 | 109.9 | 264.45 | 47.535 | 44080 | 83.61331054 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 76.17 | 1.27 | 1.70 | 75.4 | 76.39 | 74.59 | 241903 |
| 1738704420 | 74.9 | -12 | -13.81 | 86.31 | 89.39 | 74.599999 | 436186 |
| 1738618020 | 86.9 | 1.45 | 1.70 | 83.599999 | 87.01 | 83.5 | 57254 |
| 1738358820 | 85.45 | -0.49 | -0.57 | 86.16 | 87.17 | 85.44 | 29148 |
| 1738272420 | 85.94 | 0.7 | 0.82 | 85.459999 | 87 | 85.31 | 24253 |
| 1738186020 | 85.239999 | 0.77 | 0.91 | 84.95 | 85.75 | 84.65 | 21866 |
| 1738099620 | 84.47 | -1.58 | -1.84 | 86.24 | 86.7 | 83.33 | 33654 |
| 1738013220 | 86.05 | 1.18 | 1.39 | 83.25 | 86.05 | 82.61 | 105529 |
| 1737754020 | 84.87 | -1.28 | -1.49 | 85.61 | 85.76 | 84.65 | 25354 |
| 1737667620 | 86.15 | -0.12 | -0.14 | 86.1 | 86.46 | 84.86 | 28716 |
| 1737581220 | 86.27 | 0.06 | 0.07 | 86.66 | 86.79 | 85.569999 | 43007 |
| 1737494820 | 86.21 | -2.59 | -2.92 | 89.01 | 89.63 | 85.88 | 41818 |
| 1737408420 | 88.8 | -0.46 | -0.52 | 89.11 | 89.24 | 88 | 40330 |
| 1737149220 | 89.26 | 2.88 | 3.33 | 86.56 | 90.66 | 86.56 | 110937 |
| 1737062820 | 86.38 | -0.64 | -0.74 | 87.6 | 87.96 | 86.34 | 39094 |
| 1736976420 | 87.02 | 2.5 | 2.96 | 84.89 | 87.68 | 84.44 | 68723 |
| 1736890020 | 84.52 | 2.18 | 2.65 | 82.11 | 84.78 | 82.11 | 41398 |
| 1736803620 | 82.34 | 0.85 | 1.04 | 80.94 | 82.34 | 80.18 | 68854 |
| 1736544420 | 81.489999 | -3.16 | -3.73 | 84.89 | 85.08 | 80.42 | 81014 |
| 1736458020 | 84.65 | -0.58 | -0.68 | 85.01 | 85.15 | 84.31 | 24973 |
| 1736371620 | 85.23 | 0.23 | 0.27 | 85 | 85.58 | 84.23 | 23924 |
| 1736285220 | 85 | -1.2 | -1.39 | 86.19 | 86.49 | 84.69 | 39755 |
| 1736198820 | 86.2 | 1.14 | 1.34 | 85.2 | 86.74 | 84.54 | 50816 |
| 1735939620 | 85.06 | 1.14 | 1.36 | 84.25 | 85.06 | 83.76 | 33160 |
| 1735853220 | 83.92 | 1.58 | 1.92 | 82.3 | 84.89 | 81.51 | 46982 |
| 1735594020 | 82.34 | -0.87 | -1.05 | 82.97 | 83.09 | 82.29 | 28186 |
| 1735334820 | 83.209999 | -0.36 | -0.43 | 84 | 84.239999 | 82.73 | 46127 |
| 1734989220 | 83.569999 | 0.06 | 0.07 | 83.709999 | 84.3 | 82.72 | 82705 |
| 1734730020 | 83.51 | -0.15 | -0.18 | 83.31 | 84.489999 | 81.18 | 81824 |
| 1734643620 | 83.66 | 1.18 | 1.43 | 82.099999 | 84.989999 | 81.7 | 78040 |
| 1734557220 | 82.48 | -4.15 | -4.79 | 86.5 | 87 | 82.36 | 73976 |
| 1734470820 | 86.63 | -0.2 | -0.23 | 86.99 | 87.59 | 86.01 | 40657 |
| 1734384420 | 86.83 | 0.11 | 0.13 | 86.8 | 87.1 | 85.48 | 53878 |
| 1734125220 | 86.72 | 1.22 | 1.43 | 86.4 | 86.9 | 85.52 | 40241 |
| 1734038820 | 85.5 | -0.91 | -1.05 | 86.39 | 86.85 | 85.31 | 22165 |
| 1733952420 | 86.41 | 2.15 | 2.55 | 84.58 | 86.72 | 83.61 | 40624 |
| 1733866020 | 84.26 | -0.97 | -1.14 | 85.34 | 85.709999 | 83.94 | 35205 |
| 1733779620 | 85.23 | 0.19 | 0.22 | 85.12 | 88.49 | 84.849999 | 86648 |
| 1733520420 | 85.04 | 0.84 | 1.00 | 84.12 | 85.31 | 83.739999 | 40078 |
| 1733434020 | 84.2 | -0.77 | -0.91 | 84.55 | 84.89 | 83.45 | 54670 |
| 1733347620 | 84.97 | 4.01 | 4.95 | 80.95 | 85.739999 | 80.84 | 72781 |
| 1733261220 | 80.959999 | -1.39 | -1.69 | 82.349999 | 82.489999 | 80.39 | 34340 |
| 1733174820 | 82.349999 | 0.53 | 0.65 | 82.14 | 83.23 | 81.5 | 56416 |
| 1732915620 | 81.819999 | -0.98 | -1.18 | 82.54 | 82.7 | 81.319999 | 35183 |
| 1732829220 | 82.8 | 0.79 | 0.96 | 82.05 | 83.2 | 82.05 | 34773 |
| 1732742820 | 82.01 | -0.97 | -1.17 | 82.97 | 83.09 | 81.64 | 37232 |
| 1732656420 | 82.98 | -0.35 | -0.42 | 83.89 | 83.9 | 82.78 | 44417 |
| 1732570020 | 83.33 | -0.05 | -0.06 | 83.42 | 84.38 | 82.78 | 52607 |
| 1732310820 | 83.38 | 2.5 | 3.09 | 81.09 | 83.38 | 80.51 | 43249 |
| 1732224420 | 80.88 | 0.4 | 0.50 | 80.01 | 81.599999 | 79.83 | 35021 |
| 1732138020 | 80.48 | 1.03 | 1.30 | 79.54 | 81.099999 | 79.2 | 27394 |
| 1732051620 | 79.45 | -0.49 | -0.61 | 79.86 | 80.33 | 78.13 | 59135 |
| 1731965220 | 79.94 | -1.7 | -2.08 | 81.739999 | 82.29 | 79.88 | 62178 |
| 1731705960 | 81.64 | 0.13 | 0.16 | 80.599999 | 81.76 | 80.099999 | 56815 |
| 1731619560 | 81.51 | -1.1 | -1.33 | 82.79 | 83.39 | 81.08 | 58108 |
| 1731533160 | 82.61 | 1.24 | 1.52 | 81 | 83.23 | 80.5 | 89882 |
| 1731446820 | 81.37 | -0.3 | -0.37 | 82.099999 | 82.75 | 80.58 | 112254 |
| 1731360420 | 81.67 | 4.31 | 5.57 | 77.5 | 82.09 | 77.489999 | 153207 |
| 1731101220 | 77.36 | 2.15 | 2.86 | 75.69 | 77.489999 | 74.8 | 64373 |
| 1731014760 | 75.209999 | -0.65 | -0.86 | 76 | 76.55 | 75.209999 | 70013 |
| 1730928360 | 75.86 | 3.41 | 4.71 | 74.9 | 76.489999 | 73.84 | 131727 |
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
