Premium
Volvo Car AB (8JO1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1885 | 9.74915955521 | 1.9335 | 2.31 | 1.9115 | 78216 | 2.16042003 | DE |
| 4 | 0.216 | 11.332633788 | 1.906 | 2.31 | 1.859 | 56372 | 2.07399724 | DE |
| 12 | 0.0400001 | 1.92123448229 | 2.0819999 | 2.313 | 1.84 | 43815 | 2.04076308 | DE |
| 26 | 0.036 | 1.72579098754 | 2.086 | 2.579 | 1.78 | 38333 | 2.06781637 | DE |
| 52 | -1.374 | -39.3020594966 | 3.496 | 3.553 | 1.78 | 23906 | 2.1456528 | DE |
| 156 | -1.374 | -39.3020594966 | 3.496 | 3.553 | 1.78 | 23906 | 2.1456528 | DE |
| 260 | -1.374 | -39.3020594966 | 3.496 | 3.553 | 1.78 | 23906 | 2.1456528 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 2.1 | -0.05 | -2.51 | 2.156 | 2.1789999 | 2.02 | 19212 |
| 1741728420 | 2.154 | -0.08 | -3.45 | 2.226 | 2.31 | 2.136 | 116491 |
| 1741642020 | 2.231 | 0.17 | 8.41 | 2.04 | 2.249 | 2.04 | 198489 |
| 1741382820 | 2.0579999 | 0.12 | 6.00 | 1.936 | 2.072 | 1.916 | 28939 |
| 1741296420 | 1.9415 | -0 | -0.05 | 1.97 | 2.0259999 | 1.9205 | 20208 |
| 1741210020 | 1.9425 | 0.01 | 0.73 | 1.9335 | 2.0059999 | 1.9115 | 26953 |
| 1741123620 | 1.9285 | -0.09 | -4.34 | 2.012 | 2.025 | 1.8605 | 120122 |
| 1741037220 | 2.016 | -0.05 | -2.28 | 2.083 | 2.083 | 1.993 | 87006 |
| 1740778020 | 2.063 | 0 | 0.05 | 2.065 | 2.096 | 2.0299999 | 6491 |
| 1740691620 | 2.0619999 | -0.1 | -4.40 | 2.1749999 | 2.197 | 2.0619999 | 26478 |
| 1740605220 | 2.157 | 0.04 | 2.08 | 2.154 | 2.22 | 2.122 | 45951 |
| 1740518820 | 2.113 | -0.07 | -3.38 | 2.165 | 2.165 | 2.069 | 63033 |
| 1740432420 | 2.1869999 | 0.09 | 4.34 | 2.11 | 2.1949999 | 2.106 | 7478 |
| 1740173220 | 2.096 | 0.04 | 1.75 | 2.0619999 | 2.109 | 2.0619999 | 8532 |
| 1740086820 | 2.06 | -0.05 | -2.28 | 2.114 | 2.145 | 2.056 | 40371 |
| 1740000420 | 2.108 | -0 | -0.19 | 2.112 | 2.15 | 2.0659999 | 16599 |
| 1739914020 | 2.112 | -0.02 | -0.80 | 2.1349999 | 2.136 | 2.0819999 | 27203 |
| 1739827620 | 2.129 | 0.11 | 5.29 | 2.0379999 | 2.137 | 2.0379999 | 46415 |
| 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 | 1.89 | 1.843 | 26980 |
| 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 |
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
