Premium
Proximus SA (BX7)
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 | 0.74 | 13.7546468401 | 5.38 | 6.17 | 5.325 | 6914 | 5.59660182 | DE |
| 4 | 0.945 | 18.2608695652 | 5.175 | 6.17 | 4.99 | 10886 | 5.37522418 | DE |
| 12 | 0.285 | 4.88431876607 | 5.835 | 6.17 | 4.7779999 | 12684 | 5.19974901 | DE |
| 26 | -0.705 | -10.3296703297 | 6.825 | 7.21 | 4.7779999 | 8784 | 5.71001216 | DE |
| 52 | -1.782 | -22.5512528474 | 7.902 | 8 | 4.7779999 | 7833 | 6.33941785 | DE |
| 156 | -0.81 | -11.6883116883 | 6.93 | 9.32 | 4.7779999 | 6220 | 6.64041387 | DE |
| 260 | -0.81 | -11.6883116883 | 6.93 | 9.32 | 4.7779999 | 6220 | 6.64041387 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 5.93 | 0.35 | 6.18 | 5.605 | 5.955 | 5.585 | 5837 |
| 1740605220 | 5.585 | 0.01 | 0.18 | 5.61 | 5.635 | 5.565 | 1313 |
| 1740518820 | 5.575 | 0.08 | 1.46 | 5.49 | 5.605 | 5.475 | 16039 |
| 1740432420 | 5.495 | 0.17 | 3.10 | 5.41 | 5.5 | 5.3949999 | 8787 |
| 1740173220 | 5.33 | -0.03 | -0.56 | 5.38 | 5.39 | 5.325 | 2594 |
| 1740086820 | 5.36 | -0.07 | -1.29 | 5.48 | 5.495 | 5.345 | 19965 |
| 1740000420 | 5.43 | 0 | 0.00 | 5.3949999 | 5.455 | 5.385 | 13078 |
| 1739914020 | 5.43 | 0.03 | 0.56 | 5.405 | 5.47 | 5.375 | 3884 |
| 1739827620 | 5.4 | 0.02 | 0.37 | 5.375 | 5.4 | 5.32 | 11665 |
| 1739568420 | 5.38 | -0.05 | -0.83 | 5.455 | 5.47 | 5.315 | 3039 |
| 1739482020 | 5.425 | -0.11 | -1.99 | 5.545 | 5.555 | 5.425 | 12847 |
| 1739395620 | 5.535 | 0.19 | 3.46 | 5.415 | 5.535 | 5.415 | 20167 |
| 1739309220 | 5.3499999 | 0.03 | 0.56 | 5.325 | 5.3499999 | 5.295 | 14659 |
| 1739222820 | 5.32 | 0.13 | 2.50 | 5.195 | 5.32 | 5.1399999 | 25157 |
| 1738963620 | 5.19 | 0.05 | 0.97 | 5.175 | 5.22 | 5.175 | 3675 |
| 1738877220 | 5.1399999 | 0.04 | 0.78 | 5.11 | 5.16 | 5.105 | 4647 |
| 1738790820 | 5.0999999 | -0.07 | -1.35 | 5.1449999 | 5.16 | 4.99 | 20058 |
| 1738704420 | 5.17 | -0.17 | -3.18 | 5.365 | 5.3949999 | 5.1449999 | 10581 |
| 1738618020 | 5.34 | 0.04 | 0.75 | 5.32 | 5.425 | 5.29 | 6650 |
| 1738358820 | 5.3 | 0.11 | 2.02 | 5.175 | 5.41 | 5.175 | 13086 |
| 1738272420 | 5.195 | 0.08 | 1.56 | 5.1399999 | 5.295 | 5.12 | 15276 |
| 1738186020 | 5.115 | -0.06 | -1.16 | 5.205 | 5.205 | 5.085 | 7296 |
| 1738099620 | 5.175 | 0.08 | 1.57 | 5.09 | 5.175 | 5.09 | 8806 |
| 1738013220 | 5.095 | 0.29 | 6.01 | 4.792 | 5.115 | 4.792 | 12447 |
| 1737754020 | 4.806 | -0.05 | -0.95 | 4.8579999 | 4.934 | 4.7779999 | 35587 |
| 1737667620 | 4.852 | -0.27 | -5.23 | 5.08 | 5.08 | 4.84 | 22950 |
| 1737581220 | 5.12 | -0.1 | -1.82 | 5.22 | 5.2249999 | 5.045 | 4634 |
| 1737494820 | 5.215 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 11604 |
| 1737408420 | 5.2649999 | 0.07 | 1.35 | 5.175 | 5.2649999 | 5.175 | 5687 |
| 1737149220 | 5.195 | 0.07 | 1.27 | 5.135 | 5.2 | 5.125 | 4665 |
| 1737062820 | 5.13 | 0.08 | 1.58 | 5.065 | 5.13 | 5.045 | 3087 |
| 1736976420 | 5.05 | 0.04 | 0.90 | 4.998 | 5.055 | 4.994 | 1256 |
| 1736890020 | 5.005 | -0.04 | -0.79 | 5.055 | 5.055 | 4.95 | 5111 |
| 1736803620 | 5.045 | 0.04 | 0.80 | 5.04 | 5.07 | 5 | 6598 |
| 1736544420 | 5.005 | -0.14 | -2.72 | 5.13 | 5.13 | 5.005 | 4991 |
| 1736458020 | 5.1449999 | 0.1 | 1.98 | 5.115 | 5.1449999 | 5.08 | 8468 |
| 1736371620 | 5.045 | -0.05 | -0.88 | 5.07 | 5.095 | 4.974 | 4145 |
| 1736285220 | 5.09 | -0.04 | -0.68 | 5.12 | 5.125 | 4.96 | 9133 |
| 1736198820 | 5.125 | 0.07 | 1.38 | 5.07 | 5.125 | 5 | 11401 |
| 1735939620 | 5.055 | -0.02 | -0.39 | 5.09 | 5.13 | 5.055 | 4753 |
| 1735853220 | 5.075 | 0.14 | 2.90 | 4.92 | 5.11 | 4.92 | 10814 |
| 1735594020 | 4.932 | 0.03 | 0.65 | 4.884 | 4.956 | 4.87 | 3866 |
| 1735334820 | 4.9 | 0.04 | 0.91 | 4.948 | 4.982 | 4.8659999 | 19206 |
| 1734989220 | 4.856 | -0.21 | -4.13 | 5.045 | 5.045 | 4.848 | 8408 |
| 1734730020 | 5.065 | 0.04 | 0.80 | 4.988 | 5.065 | 4.908 | 8218 |
| 1734643620 | 5.025 | -0.01 | -0.10 | 5.03 | 5.03 | 4.83 | 27304 |
| 1734557220 | 5.03 | 0.14 | 2.86 | 4.944 | 5.08 | 4.944 | 11373 |
| 1734470820 | 4.8899999 | -0.06 | -1.29 | 4.936 | 4.94 | 4.82 | 16370 |
| 1734384420 | 4.954 | -0.04 | -0.88 | 4.986 | 5.01 | 4.864 | 29298 |
| 1734125220 | 4.998 | -0.1 | -2.00 | 5.0999999 | 5.0999999 | 4.926 | 19570 |
| 1734038820 | 5.0999999 | -0.11 | -2.11 | 5.2 | 5.205 | 5.0999999 | 8415 |
| 1733952420 | 5.21 | -0.4 | -7.05 | 5.595 | 5.595 | 5.0199999 | 74383 |
| 1733866020 | 5.605 | -0.14 | -2.35 | 5.775 | 5.775 | 5.55 | 14756 |
| 1733779620 | 5.74 | -0.04 | -0.69 | 5.765 | 5.8 | 5.715 | 29164 |
| 1733520420 | 5.78 | -0.06 | -1.03 | 5.835 | 5.85 | 5.765 | 10829 |
| 1733434020 | 5.84 | -0.05 | -0.76 | 5.9 | 5.9 | 5.83 | 4630 |
| 1733347620 | 5.885 | -0.26 | -4.23 | 5.7 | 5.89 | 5.7 | 22130 |
| 1733261220 | 6.1449999 | -0.08 | -1.21 | 6.21 | 6.24 | 6.11 | 13873 |
| 1733174820 | 6.22 | 0.1 | 1.63 | 6.07 | 6.2699999 | 6.07 | 14528 |
| 1732915620 | 6.12 | 0.05 | 0.82 | 6.115 | 6.1449999 | 6.035 | 15988 |
| 1732829220 | 6.07 | -0.25 | -3.88 | 6.235 | 6.37 | 6 | 31515 |
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
