Premium
Playtika Holding Corp (8II)
TG
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 | 0.06 | 1.76470588235 | 3.4 | 3.46 | 3.28 | 68 | 3.39843137 | DE |
| 4 | 0.52 | 17.6870748299 | 2.94 | 3.58 | 2.92 | 360 | 3.32785053 | DE |
| 12 | 0.32 | 10.1910828025 | 3.14 | 3.58 | 2.78 | 455 | 3.19320827 | DE |
| 26 | 0.08 | 2.36686390533 | 3.38 | 3.58 | 2.34 | 849 | 2.79608119 | DE |
| 52 | -0.72 | -17.2248803828 | 4.18 | 4.26 | 2.34 | 884 | 3.03567183 | DE |
| 156 | -5.59 | -61.7679558011 | 9.05 | 9.05 | 2.34 | 949 | 4.47287771 | DE |
| 260 | -5.59 | -61.7679558011 | 9.05 | 9.05 | 2.34 | 949 | 4.47287771 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783023900 | 3.36 | 0.08 | 2.44 | 3.36 | 3.36 | 3.36 | 2 |
| 1782937500 | 3.2799999 | -0.12 | -3.53 | 3.2799999 | 3.2799999 | 3.2799999 | 2 |
| 1782851100 | 3.4 | -0.02 | -0.58 | 3.4 | 3.4 | 3.4 | 200 |
| 1782764700 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1782505500 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1782419100 | 3.42 | -0.04 | -1.16 | 3.42 | 3.42 | 3.42 | 3 |
| 1782332700 | 3.46 | 0.38 | 12.34 | 3.52 | 3.58 | 3.46 | 2024 |
| 1782246300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1782159900 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.08 | 91 |
| 1781900700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1781814300 | 3.1 | 0.06 | 1.97 | 3.1 | 3.1 | 3.1 | 400 |
| 1781727900 | 3.04 | 0.12 | 4.11 | 2.92 | 3.04 | 2.92 | 350 |
| 1781641500 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1781555100 | 2.92 | 0.14 | 5.04 | 2.94 | 3 | 2.92 | 166 |
| 1781295900 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1781209500 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1781123100 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1781036700 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1780950300 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1780691100 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1780604700 | 2.7799999 | -0.1 | -3.47 | 2.7799999 | 2.7799999 | 2.7799999 | 1 |
| 1780518300 | 2.88 | -0.24 | -7.69 | 2.88 | 2.88 | 2.88 | 35 |
| 1780431900 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1780345500 | 3.12 | 0.22 | 7.59 | 3.2 | 3.2 | 3.12 | 401 |
| 1780086300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779999900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779913500 | 2.9 | -0.06 | -2.03 | 2.9 | 2.9 | 2.9 | 600 |
| 1779827100 | 2.96 | 0.04 | 1.37 | 2.96 | 2.96 | 2.96 | 10 |
| 1779740700 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1779481500 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1779395100 | 2.92 | -0.2 | -6.41 | 2.92 | 2.92 | 2.92 | 2 |
| 1779308700 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1779222300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1779135900 | 3.12 | -0.04 | -1.27 | 3.08 | 3.12 | 3.08 | 165 |
| 1778876700 | 3.16 | -0.04 | -1.25 | 3.16 | 3.16 | 3.16 | 2831 |
| 1778790300 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1778703900 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1778617500 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1778531100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1778271900 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1778185500 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1778099100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1778012700 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1777926300 | 3.2 | 0.12 | 3.90 | 3.2 | 3.2 | 3.2 | 2307 |
| 1777580700 | 3.08 | 0.16 | 5.48 | 3.08 | 3.08 | 3.08 | 672 |
| 1777494300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1777407900 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1777321500 | 2.92 | -0.1 | -3.31 | 2.92 | 2.92 | 2.92 | 3 |
| 1777062300 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1776975900 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1776889500 | 3.02 | -0.12 | -3.82 | 3.08 | 3.08 | 3.02 | 7 |
| 1776803100 | 3.14 | 0.04 | 1.29 | 3.14 | 3.14 | 3.14 | 4 |
| 1776716700 | 3.1 | -0.04 | -1.27 | 3.1 | 3.1 | 3.1 | 325 |
| 1776457500 | 3.14 | 0.44 | 16.30 | 3.14 | 3.14 | 3.14 | 327 |
| 1776371100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1776284700 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1776198300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1776111900 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1775852700 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1775766300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1775679900 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1775593500 | 2.7 | 0.34 | 14.41 | 2.7599999 | 2.7599999 | 2.7 | 12 |
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.
