Premium
Volvo Car AB (8JO1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.155 | 8.27991452991 | 1.872 | 2.073 | 1.84 | 60219 | 1.9383157 | DE |
| 4 | 0.028 | 1.40070035018 | 1.999 | 2.309 | 1.84 | 59102 | 1.98688492 | DE |
| 12 | 0.0355 | 1.78257594778 | 1.9915 | 2.313 | 1.84 | 36164 | 2.03503229 | DE |
| 26 | -0.447 | -18.0679062247 | 2.474 | 2.641 | 1.78 | 31771 | 2.07416003 | DE |
| 52 | -1.469 | -42.0194508009 | 3.496 | 3.553 | 1.78 | 21417 | 2.1567162 | DE |
| 156 | -1.469 | -42.0194508009 | 3.496 | 3.553 | 1.78 | 21417 | 2.1567162 | DE |
| 260 | -1.469 | -42.0194508009 | 3.496 | 3.553 | 1.78 | 21417 | 2.1567162 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 2.0219999 | 0.04 | 2.12 | 1.965 | 2.073 | 1.965 | 58894 |
| 1739482020 | 1.98 | 0.08 | 4.24 | 1.9055 | 1.9935 | 1.859 | 161569 |
| 1739395620 | 1.8995 | 0.01 | 0.69 | 1.906 | 1.91 | 1.86 | 20216 |
| 1739309220 | 1.8865 | -0.01 | -0.66 | 1.894 | 1.9115 | 1.84 | 19815 |
| 1739222820 | 1.899 | 0.04 | 2.01 | 1.876 | 1.8995 | 1.85 | 72515 |
| 1738963620 | 1.8615 | -0.02 | -1.25 | 1.872 | 40.2 | 1.843 | 27630 |
| 1738877220 | 1.885 | -0.24 | -11.34 | 2.099 | 2.099 | 1.8435 | 346890 |
| 1738790820 | 2.126 | 0.07 | 3.20 | 2.0739999 | 2.126 | 2.053 | 2583 |
| 1738704420 | 2.06 | -0.02 | -0.91 | 2.103 | 2.105 | 2.013 | 90363 |
| 1738618020 | 2.079 | -0.13 | -5.84 | 2.18 | 2.205 | 2.02 | 118759 |
| 1738358820 | 2.208 | -0.1 | -4.37 | 2.2839999 | 2.309 | 2.196 | 8456 |
| 1738272420 | 2.309 | 0.03 | 1.36 | 2.263 | 2.309 | 2.246 | 6029 |
| 1738186020 | 2.278 | 0.09 | 4.30 | 2.226 | 2.279 | 2.189 | 4926 |
| 1738099620 | 2.184 | 0.06 | 2.82 | 2.119 | 2.261 | 2.097 | 13174 |
| 1738013220 | 2.124 | 0.03 | 1.63 | 2.041 | 2.1389999 | 2 | 61747 |
| 1737754020 | 2.09 | 0.05 | 2.45 | 2.0659999 | 2.142 | 2.0459999 | 109308 |
| 1737667620 | 2.04 | -0.01 | -0.29 | 2.047 | 2.071 | 2.0379999 | 19153 |
| 1737581220 | 2.0459999 | 0.02 | 1.09 | 2.045 | 2.052 | 1.989 | 6124 |
| 1737494820 | 2.024 | -0.01 | -0.69 | 2.0339999 | 2.044 | 1.98 | 15328 |
| 1737408420 | 2.0379999 | 0.02 | 1.04 | 2.021 | 2.039 | 1.9315 | 8584 |
| 1737149220 | 2.017 | 0.02 | 0.98 | 1.999 | 2.036 | 1.9805 | 69524 |
| 1737062820 | 1.9975 | -0.14 | -6.48 | 2.17 | 2.181 | 1.977 | 24264 |
| 1736976420 | 2.136 | 0.04 | 2.10 | 2.092 | 2.158 | 2.0819999 | 16058 |
| 1736890020 | 2.092 | 0.06 | 2.90 | 2.0539999 | 2.113 | 2.0299999 | 39655 |
| 1736803620 | 2.033 | -0.02 | -1.12 | 2.065 | 2.067 | 1.999 | 10296 |
| 1736544420 | 2.056 | -0.09 | -4.10 | 2.138 | 2.1389999 | 2.039 | 30122 |
| 1736458020 | 2.144 | -0.07 | -3.21 | 2.234 | 2.234 | 2.089 | 12191 |
| 1736371620 | 2.215 | 0.01 | 0.36 | 2.2029999 | 2.313 | 2.194 | 10705 |
| 1736285220 | 2.2069999 | 0.12 | 5.55 | 2.091 | 2.238 | 2.0499999 | 9851 |
| 1736198820 | 2.091 | 0.06 | 2.70 | 2.061 | 2.101 | 2.0419999 | 3273 |
| 1735939620 | 2.036 | -0.04 | -1.69 | 2.079 | 2.0819999 | 2.019 | 8060 |
| 1735853220 | 2.071 | -0.02 | -1.05 | 2.087 | 2.107 | 2.049 | 21780 |
| 1735594020 | 2.093 | -0.02 | -0.85 | 2.102 | 2.113 | 2.081 | 68123 |
| 1735334820 | 2.111 | 0.05 | 2.33 | 2.08 | 2.111 | 2.0699999 | 6007 |
| 1734989220 | 2.063 | -0 | -0.10 | 2.079 | 2.106 | 2.045 | 6056 |
| 1734730020 | 2.065 | -0.04 | -2.09 | 2.094 | 2.097 | 2.023 | 6023 |
| 1734643620 | 2.109 | -0.03 | -1.36 | 2.113 | 2.113 | 2.0819999 | 3175 |
| 1734557220 | 2.138 | 0.03 | 1.62 | 2.0819999 | 2.149 | 2.081 | 6474 |
| 1734470820 | 2.104 | 0 | 0.14 | 2.091 | 2.111 | 2.06 | 11696 |
| 1734384420 | 2.101 | -0.11 | -4.76 | 2.198 | 2.198 | 2.099 | 12972 |
| 1734125220 | 2.206 | 0.04 | 1.85 | 2.142 | 2.2679999 | 2.142 | 95735 |
| 1734038820 | 2.166 | 0.01 | 0.28 | 2.18 | 2.204 | 2.142 | 13743 |
| 1733952420 | 2.16 | -0.02 | -0.74 | 2.177 | 2.1829999 | 2.125 | 1830 |
| 1733866020 | 2.176 | -0.06 | -2.64 | 2.226 | 2.2599999 | 2.154 | 44553 |
| 1733779620 | 2.235 | 0.03 | 1.54 | 2.164 | 2.2599999 | 2.144 | 14547 |
| 1733520420 | 2.201 | 0.05 | 2.28 | 2.15 | 2.213 | 2.1309999 | 33493 |
| 1733434020 | 2.152 | 0.1 | 4.92 | 2.068 | 2.16 | 2.051 | 46509 |
| 1733347620 | 2.051 | 0.05 | 2.35 | 2.001 | 2.076 | 1.964 | 70549 |
| 1733261220 | 2.004 | -0.05 | -2.24 | 2.065 | 2.065 | 1.961 | 29440 |
| 1733174820 | 2.0499999 | -0.03 | -1.25 | 2.0619999 | 2.08 | 2.009 | 14271 |
| 1732915620 | 2.076 | 0.02 | 0.78 | 2.0339999 | 2.0779999 | 2.0299999 | 9177 |
| 1732829220 | 2.06 | 0.06 | 2.74 | 2.015 | 2.0699999 | 2.0139999 | 31112 |
| 1732742820 | 2.005 | -0.03 | -1.67 | 2.041 | 2.067 | 1.982 | 55868 |
| 1732656420 | 2.039 | -0.07 | -3.50 | 2.097 | 2.103 | 2.02 | 2876 |
| 1732570020 | 2.113 | 0.1 | 5.02 | 2.019 | 2.141 | 2.019 | 24084 |
| 1732310820 | 2.012 | 0.02 | 0.95 | 1.9915 | 2.055 | 1.95 | 12398 |
| 1732224420 | 1.993 | 0.07 | 3.56 | 1.932 | 1.993 | 1.91 | 4905 |
| 1732138020 | 1.9245 | -0.05 | -2.31 | 1.9995 | 2 | 1.9025 | 64703 |
| 1732051620 | 1.97 | -0.07 | -3.29 | 2.024 | 2.045 | 1.9605 | 2921 |
| 1731965220 | 2.037 | 0 | 0.00 | 2.048 | 2.049 | 2.017 | 7727 |
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
