Premium
Prysmian SpA (AEU)
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 | 2.26 | 5.06045678459 | 44.66 | 47.5 | 42.07 | 35314 | 45.41556757 | DE |
| 4 | -6.5 | -12.1677274429 | 53.42 | 54.52 | 38.86 | 20534 | 45.56908917 | DE |
| 12 | -18.92 | -28.7363304982 | 65.84 | 70.48 | 38.86 | 13819 | 52.68913683 | DE |
| 26 | -19.24 | -29.0810157195 | 66.16 | 73.9 | 38.86 | 9822 | 56.78811924 | DE |
| 52 | -3.54 | -7.01545778835 | 50.46 | 73.9 | 38.86 | 6807 | 57.80036171 | DE |
| 156 | 8.940001 | 23.5387078341 | 37.979999 | 73.9 | 33.4 | 5608 | 53.43008985 | DE |
| 260 | 8.940001 | 23.5387078341 | 37.979999 | 73.9 | 33.4 | 5608 | 53.43008985 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 45.61 | 2.38 | 5.51 | 43.69 | 45.99 | 43.39 | 91062 |
| 1745353620 | 43.23 | -2.21 | -4.86 | 44.37 | 44.66 | 42.07 | 8176 |
| 1744921620 | 45.44 | 1.15 | 2.60 | 44.66 | 45.58 | 44.45 | 6704 |
| 1744835220 | 44.29 | -1.71 | -3.72 | 45.39 | 45.53 | 44.1 | 7905 |
| 1744748820 | 46 | 0.75 | 1.66 | 45.08 | 46.06 | 44.71 | 8118 |
| 1744662420 | 45.25 | 0.82 | 1.85 | 44.5 | 45.35 | 44.22 | 14675 |
| 1744403220 | 44.43 | 0.15 | 0.34 | 44.46 | 45.44 | 42.32 | 12333 |
| 1744316820 | 44.28 | -3.72 | -7.75 | 47.61 | 47.61 | 41.5 | 17213 |
| 1744230420 | 48 | 6.81 | 16.53 | 40.06 | 48 | 40 | 16010 |
| 1744144020 | 41.19 | -1.07 | -2.53 | 42.85 | 43.02 | 40.5 | 26692 |
| 1744057620 | 42.26 | -0.97 | -2.24 | 42.01 | 43.29 | 38.86 | 33608 |
| 1743798420 | 43.23 | -4.54 | -9.50 | 47.63 | 47.63 | 41.9 | 35697 |
| 1743712020 | 47.77 | -2.87 | -5.67 | 49.49 | 49.49 | 47.12 | 12539 |
| 1743625620 | 50.64 | -0.4 | -0.78 | 51.14 | 51.14 | 49.44 | 9677 |
| 1743539220 | 51.04 | 0.64 | 1.27 | 50.64 | 51.18 | 50.14 | 6601 |
| 1743452820 | 50.4 | -2.92 | -5.48 | 52.98 | 53 | 49.88 | 23602 |
| 1743197220 | 53.32 | -1.02 | -1.88 | 54.26 | 54.26 | 52.76 | 15510 |
| 1743110820 | 54.34 | 0.94 | 1.76 | 53.42 | 54.52 | 52.72 | 8318 |
| 1743024420 | 53.4 | -3.5 | -6.15 | 56.78 | 58.44 | 53 | 25682 |
| 1742938020 | 56.9 | -0.82 | -1.42 | 57.5 | 57.76 | 56.48 | 6894 |
| 1742851620 | 57.72 | -0.18 | -0.31 | 57.84 | 58.32 | 56.94 | 5895 |
| 1742592420 | 57.9 | -0.6 | -1.03 | 58.38 | 58.56 | 57.14 | 5389 |
| 1742506020 | 58.5 | -1.4 | -2.34 | 59.78 | 59.92 | 57.8 | 4014 |
| 1742419620 | 59.9 | 0 | 0.00 | 59.92 | 59.94 | 58.46 | 5136 |
| 1742333220 | 59.9 | 2.16 | 3.74 | 57.68 | 60.1 | 57.46 | 12456 |
| 1742246820 | 57.74 | 0.26 | 0.45 | 57.48 | 58.9 | 56.7 | 8909 |
| 1741987620 | 57.48 | 1.94 | 3.49 | 55.88 | 57.48 | 55.34 | 11688 |
| 1741901220 | 55.54 | -0.96 | -1.70 | 56.48 | 56.58 | 55 | 8715 |
| 1741814820 | 56.5 | 2.56 | 4.75 | 54.46 | 56.82 | 53.8 | 14295 |
| 1741728420 | 53.94 | 1.28 | 2.43 | 53.28 | 54.78 | 52.8 | 14444 |
| 1741642020 | 52.66 | -2.2 | -4.01 | 54.88 | 55.62 | 51.02 | 18101 |
| 1741382820 | 54.86 | -0.72 | -1.30 | 55.58 | 56.02 | 54.1 | 8154 |
| 1741296420 | 55.58 | -1.4 | -2.46 | 57.16 | 57.64 | 55.2 | 27968 |
| 1741210020 | 56.98 | 3.68 | 6.90 | 53.48 | 57.16 | 53.48 | 20078 |
| 1741123620 | 53.3 | -1.9 | -3.44 | 55.02 | 56.12 | 52.64 | 14816 |
| 1741037220 | 55.2 | -2.2 | -3.83 | 57.94 | 57.94 | 54.1 | 24345 |
| 1740778020 | 57.4 | -0.82 | -1.41 | 57.76 | 57.76 | 55.34 | 16901 |
| 1740691620 | 58.22 | -7.32 | -11.17 | 65.98 | 65.98 | 56.14 | 40834 |
| 1740605220 | 65.54 | 1.66 | 2.60 | 64.3 | 65.98 | 63.9 | 5767 |
| 1740518820 | 63.88 | -2.1 | -3.18 | 66.12 | 66.26 | 63.26 | 15849 |
| 1740432420 | 65.98 | -2.36 | -3.45 | 69.8 | 69.84 | 65.459998 | 10506 |
| 1740173220 | 68.34 | -0.32 | -0.47 | 68.739999 | 69.62 | 68.22 | 2322 |
| 1740086820 | 68.66 | -0.04 | -0.06 | 68.819999 | 69.64 | 67.84 | 5825 |
| 1740000420 | 68.7 | -0.86 | -1.24 | 69.599999 | 70.48 | 68.04 | 5804 |
| 1739914020 | 69.56 | 0.2 | 0.29 | 69.42 | 69.78 | 68.739999 | 6249 |
| 1739827620 | 69.36 | 2.56 | 3.83 | 66.78 | 69.36 | 66.68 | 11925 |
| 1739568420 | 66.8 | -0.9 | -1.33 | 67.66 | 67.92 | 66.8 | 4804 |
| 1739482020 | 67.7 | 1.58 | 2.39 | 66.28 | 68.2 | 66.08 | 5204 |
| 1739395620 | 66.12 | -0.48 | -0.72 | 66.599999 | 68 | 65.78 | 5282 |
| 1739309220 | 66.599999 | 2.18 | 3.38 | 64.5 | 66.72 | 64.4 | 4401 |
| 1739222820 | 64.42 | 1.12 | 1.77 | 63.72 | 64.56 | 63.72 | 3592 |
| 1738963620 | 63.3 | -0.28 | -0.44 | 63.78 | 64.4 | 63.28 | 3319 |
| 1738877220 | 63.58 | 0.68 | 1.08 | 62.98 | 63.84 | 62.18 | 11210 |
| 1738790820 | 62.9 | -1.14 | -1.78 | 63.88 | 64 | 62.5 | 6733 |
| 1738704420 | 64.04 | -2.24 | -3.38 | 66.48 | 66.62 | 63.94 | 2791 |
| 1738618020 | 66.28 | -1.42 | -2.10 | 66.98 | 66.98 | 64.739999 | 7830 |
| 1738358820 | 67.7 | 1.04 | 1.56 | 66.459998 | 68.8 | 66.459998 | 7967 |
| 1738272420 | 66.66 | 1.04 | 1.58 | 65.84 | 68 | 65.84 | 3064 |
| 1738186020 | 65.62 | 0.96 | 1.48 | 64.92 | 66.099999 | 64.4 | 5605 |
| 1738099620 | 64.66 | -1.42 | -2.15 | 66 | 67 | 63.26 | 19147 |
| 1738013220 | 66.08 | -6.94 | -9.50 | 72.62 | 72.62 | 65.019999 | 25197 |
| 1737754020 | 73.02 | 0.42 | 0.58 | 72.959999 | 73.18 | 71.78 | 6742 |
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
