Premium
Investor AB (IVSD)
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 | -0.36 | -1.38594802695 | 25.975 | 27 | 23.785 | 12261 | 25.08784397 | DE |
| 4 | -3.175 | -11.028134769 | 28.79 | 29.095 | 21.67 | 14914 | 25.63386007 | DE |
| 12 | -1.965 | -7.12472806381 | 27.58 | 29.605 | 21.67 | 10162 | 26.91514113 | DE |
| 26 | -1.72 | -6.29229925005 | 27.335 | 29.605 | 21.67 | 8033 | 26.61657903 | DE |
| 52 | 3.18 | 14.174281257 | 22.435 | 29.605 | 21.67 | 7739 | 26.21522512 | DE |
| 156 | 5.535 | 27.5647410359 | 20.08 | 29.605 | 15.33 | 5415 | 24.82377068 | DE |
| 260 | 4.065 | 18.8631090487 | 21.55 | 29.605 | 15.33 | 4669 | 24.72289955 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 25.595 | 0.95 | 3.83 | 24.92 | 25.82 | 24.8 | 5160 |
| 1744835220 | 24.65 | -0.64 | -2.53 | 24.92 | 24.935 | 24.59 | 8446 |
| 1744748820 | 25.29 | 0.16 | 0.64 | 25.045 | 25.43 | 24.935 | 11390 |
| 1744662420 | 25.13 | 0.13 | 0.52 | 25.075 | 25.435 | 24.69 | 11124 |
| 1744403220 | 25 | -0.19 | -0.75 | 25.325 | 25.58 | 23.785 | 11440 |
| 1744316820 | 25.19 | -0.85 | -3.26 | 25.975 | 27 | 24.5 | 18907 |
| 1744230420 | 26.04 | 1.58 | 6.46 | 23.795 | 26.145 | 22.435 | 58027 |
| 1744144020 | 24.46 | 0.81 | 3.42 | 24.255 | 25.195 | 23.925 | 23756 |
| 1744057620 | 23.65 | -1.85 | -7.25 | 24.685 | 24.915 | 21.67 | 51381 |
| 1743798420 | 25.5 | -0.66 | -2.52 | 26.155 | 26.19 | 24.445 | 38318 |
| 1743712020 | 26.16 | -1.32 | -4.80 | 27.005 | 27.115 | 26.1 | 12695 |
| 1743625620 | 27.48 | -0.45 | -1.61 | 27.98 | 27.98 | 26.97 | 5004 |
| 1743539220 | 27.93 | 0.2 | 0.70 | 27.595 | 27.93 | 27.595 | 2865 |
| 1743452820 | 27.735 | -0.27 | -0.96 | 27.905 | 27.915 | 27.435 | 9930 |
| 1743197220 | 28.005 | -0.71 | -2.46 | 28.505 | 28.59 | 27.96 | 6161 |
| 1743110820 | 28.71 | 0.1 | 0.35 | 28.515 | 28.71 | 28.175 | 3883 |
| 1743024420 | 28.61 | -0.41 | -1.41 | 28.94 | 29.095 | 28.5 | 4158 |
| 1742938020 | 29.02 | 0.32 | 1.10 | 28.675 | 29.02 | 28.295 | 3463 |
| 1742851620 | 28.705 | 0.39 | 1.38 | 28.605 | 28.705 | 28.125 | 9631 |
| 1742592420 | 28.315 | -0.1 | -0.35 | 28.47 | 28.47 | 28.24 | 1433 |
| 1742506020 | 28.415 | -0.43 | -1.49 | 28.79 | 28.79 | 28.29 | 6264 |
| 1742419620 | 28.845 | 0.45 | 1.60 | 28.41 | 28.885 | 28.04 | 4046 |
| 1742333220 | 28.39 | 0.25 | 0.89 | 28.17 | 28.39 | 28 | 4395 |
| 1742246820 | 28.14 | -0.14 | -0.50 | 28.6 | 28.6 | 27.9 | 16540 |
| 1741987620 | 28.28 | 0.71 | 2.58 | 27.69 | 28.28 | 27.52 | 5068 |
| 1741901220 | 27.57 | -0.43 | -1.54 | 28.04 | 28.04 | 27.42 | 7190 |
| 1741814820 | 28 | 0.04 | 0.14 | 27.855 | 28.85 | 27.54 | 6915 |
| 1741728420 | 27.96 | 0.25 | 0.90 | 27.895 | 28.39 | 27.575 | 10031 |
| 1741642020 | 27.71 | -1.1 | -3.80 | 28.88 | 28.965 | 27.61 | 19357 |
| 1741382820 | 28.805 | 0.07 | 0.24 | 28.57 | 29.015 | 28.15 | 12998 |
| 1741296420 | 28.735 | -0.09 | -0.29 | 29.035 | 29.035 | 28.14 | 13025 |
| 1741210020 | 28.82 | -0.02 | -0.05 | 28.775 | 28.845 | 28.435 | 5370 |
| 1741123620 | 28.835 | -0.52 | -1.75 | 29.495 | 29.495 | 27.94 | 12000 |
| 1741037220 | 29.35 | 0.68 | 2.35 | 28.94 | 29.495 | 28.705 | 9779 |
| 1740778020 | 28.675 | 0.03 | 0.09 | 28.435 | 28.765 | 28.405 | 5688 |
| 1740691620 | 28.65 | -0.31 | -1.05 | 29.195 | 29.195 | 28.65 | 6062 |
| 1740605220 | 28.955 | 0.1 | 0.35 | 28.985 | 29.21 | 28.81 | 10130 |
| 1740518820 | 28.855 | 0.32 | 1.10 | 28.44 | 28.855 | 28.44 | 5721 |
| 1740432420 | 28.54 | -0.73 | -2.49 | 29.6 | 29.605 | 28.515 | 10234 |
| 1740173220 | 29.27 | 0.18 | 0.62 | 29.16 | 29.405 | 28.835 | 4133 |
| 1740086820 | 29.09 | 0.36 | 1.27 | 28.7 | 29.09 | 28.7 | 3338 |
| 1740000420 | 28.725 | -0.4 | -1.36 | 28.955 | 29.175 | 28.62 | 5247 |
| 1739914020 | 29.12 | 0.21 | 0.71 | 29.02 | 29.135 | 28.83 | 2790 |
| 1739827620 | 28.915 | 0.34 | 1.19 | 29.09 | 29.1 | 28.44 | 6114 |
| 1739568420 | 28.575 | 0.08 | 0.28 | 28.69 | 28.69 | 28.35 | 4196 |
| 1739482020 | 28.495 | 0.2 | 0.71 | 28.38 | 28.51 | 27.99 | 5688 |
| 1739395620 | 28.295 | 0.41 | 1.45 | 27.995 | 28.295 | 27.97 | 5013 |
| 1739309220 | 27.89 | 0.02 | 0.07 | 27.79 | 28 | 27.72 | 8951 |
| 1739222820 | 27.87 | 0.37 | 1.35 | 27.2 | 27.87 | 27.2 | 16591 |
| 1738963620 | 27.5 | -0.24 | -0.85 | 27.7 | 27.76 | 27.485 | 18636 |
| 1738877220 | 27.735 | 0.38 | 1.41 | 27.245 | 27.8 | 27.245 | 7464 |
| 1738790820 | 27.35 | 0.34 | 1.26 | 27.005 | 27.35 | 26.79 | 5302 |
| 1738704420 | 27.01 | 0.21 | 0.78 | 26.75 | 27.01 | 26.43 | 3427 |
| 1738618020 | 26.8 | -0.3 | -1.11 | 26.99 | 27.01 | 26.415 | 8239 |
| 1738358820 | 27.1 | -0.54 | -1.94 | 27.53 | 27.715 | 27.1 | 7286 |
| 1738272420 | 27.635 | 0.17 | 0.60 | 27.57 | 27.8 | 27.535 | 4212 |
| 1738186020 | 27.47 | 0.23 | 0.86 | 27.435 | 27.54 | 27.435 | 3802 |
| 1738099620 | 27.235 | 0.05 | 0.18 | 27 | 27.49 | 27 | 5235 |
| 1738013220 | 27.185 | -0.34 | -1.22 | 27.515 | 27.515 | 26.945 | 10109 |
| 1737754020 | 27.52 | 0.08 | 0.29 | 27.515 | 28.18 | 27.39 | 8015 |
| 1737667620 | 27.44 | -0.12 | -0.44 | 27.58 | 27.58 | 26.655 | 3096 |
| 1737581220 | 27.56 | 0.09 | 0.33 | 27.355 | 27.765 | 27.355 | 7509 |
| 1737494820 | 27.47 | -0.01 | -0.02 | 27.415 | 27.47 | 27.125 | 1599 |
| 1737408420 | 27.475 | 0.35 | 1.27 | 27.495 | 27.495 | 27.08 | 4380 |
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
