Premium
Booking Holdings Inc (PCE1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 97 | 2.11236933798 | 4592 | 4700 | 4437 | 206 | 4568.81614786 | DE |
| 4 | -2 | -0.0426348326583 | 4691 | 4832 | 4418 | 179 | 4579.76770221 | DE |
| 12 | -7 | -0.149063032368 | 4696 | 5080 | 4418 | 179 | 4761.37932083 | DE |
| 26 | 1539 | 48.8571428571 | 3150 | 5080 | 3006 | 168 | 4280.59021922 | DE |
| 52 | 1294 | 38.1148748159 | 3395 | 5080 | 2874 | 174 | 3815.46042399 | DE |
| 156 | 2564 | 120.658823529 | 2125 | 5080 | 1643.6 | 141 | 2924.59454494 | DE |
| 260 | 2903 | 162.541993281 | 1786 | 5080 | 1050 | 136 | 2481.770291 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877220 | 4606 | 65 | 1.43 | 4516 | 4673 | 4516 | 322 |
| 1738790820 | 4541 | 32 | 0.71 | 4500 | 4598 | 4451 | 87 |
| 1738704420 | 4509 | -52 | -1.14 | 4575 | 4577 | 4501 | 140 |
| 1738618020 | 4561 | -15 | -0.33 | 4518 | 4625 | 4437 | 308 |
| 1738358820 | 4576 | -17 | -0.37 | 4592 | 4654 | 4574 | 171 |
| 1738272420 | 4593 | 59 | 1.30 | 4540 | 4593 | 4530 | 116 |
| 1738186020 | 4534 | 24 | 0.53 | 4520 | 4547 | 4480 | 193 |
| 1738099620 | 4510 | 46 | 1.03 | 4508 | 4552 | 4462 | 109 |
| 1738013220 | 4464 | -71 | -1.57 | 4464 | 4557 | 4444 | 168 |
| 1737754020 | 4535 | -44 | -0.96 | 4614 | 4614 | 4504 | 179 |
| 1737667620 | 4579 | 150 | 3.39 | 4447 | 4579 | 4421 | 178 |
| 1737581220 | 4429 | -56 | -1.25 | 4534 | 4545 | 4418 | 260 |
| 1737494820 | 4485 | -295 | -6.17 | 4750 | 4804 | 4444 | 279 |
| 1737408420 | 4780 | -6 | -0.13 | 4794 | 4810 | 4710 | 111 |
| 1737149220 | 4786 | 47 | 0.99 | 4749 | 4832 | 4702 | 118 |
| 1737062820 | 4739 | 45 | 0.96 | 4723 | 4750 | 4677 | 145 |
| 1736976420 | 4694 | 70 | 1.51 | 4633 | 4740 | 4625 | 190 |
| 1736890020 | 4624 | -58 | -1.24 | 4680 | 4701 | 4624 | 88 |
| 1736803620 | 4682 | 56 | 1.21 | 4603 | 4682 | 4584 | 92 |
| 1736544420 | 4626 | -109 | -2.30 | 4691 | 4743 | 4579 | 319 |
| 1736458020 | 4735 | 28 | 0.59 | 4736 | 4749 | 4685 | 98 |
| 1736371620 | 4707 | 57 | 1.23 | 4661 | 4708 | 4631 | 71 |
| 1736285220 | 4650 | -75 | -1.59 | 4695 | 4757 | 4618 | 290 |
| 1736198820 | 4725 | -37 | -0.78 | 4779 | 4808 | 4679 | 116 |
| 1735939620 | 4762 | -38 | -0.79 | 4792 | 4861 | 4728 | 106 |
| 1735853220 | 4800 | 28 | 0.59 | 4780 | 4888 | 4776 | 190 |
| 1735594020 | 4772 | -42 | -0.87 | 4836 | 4836 | 4770 | 159 |
| 1735334820 | 4814 | -55 | -1.13 | 4880 | 4900 | 4798 | 129 |
| 1734989220 | 4869 | 22 | 0.45 | 4872 | 4900 | 4813 | 131 |
| 1734730020 | 4847 | 31 | 0.64 | 4766 | 4874 | 4731 | 833 |
| 1734643620 | 4816 | 55 | 1.16 | 4776 | 4829 | 4743 | 117 |
| 1734557220 | 4761 | -154 | -3.13 | 4901 | 4939 | 4761 | 202 |
| 1734470820 | 4915 | 13 | 0.27 | 4880 | 4934 | 4865 | 139 |
| 1734384420 | 4902 | -96 | -1.92 | 4991 | 5010 | 4901 | 123 |
| 1734125220 | 4998 | -14 | -0.28 | 5038 | 5080 | 4973 | 87 |
| 1734038820 | 5012 | -18 | -0.36 | 5038 | 5072 | 5004 | 105 |
| 1733952420 | 5030 | 88 | 1.78 | 4898 | 5038 | 4898 | 105 |
| 1733866020 | 4942 | 57 | 1.17 | 4887 | 4974 | 4810 | 234 |
| 1733779620 | 4885 | -137 | -2.73 | 5006 | 5050 | 4860 | 276 |
| 1733520420 | 5022 | 25 | 0.50 | 4970 | 5038 | 4966 | 206 |
| 1733434020 | 4997 | 2 | 0.04 | 4960 | 5046 | 4918 | 197 |
| 1733347620 | 4995 | 44 | 0.89 | 4950 | 4996 | 4927 | 97 |
| 1733261220 | 4951 | -7 | -0.14 | 4960 | 5006 | 4938 | 178 |
| 1733174820 | 4958 | 27 | 0.55 | 4931 | 4989 | 4926 | 255 |
| 1732915620 | 4931 | 1 | 0.02 | 4985 | 4985 | 4901 | 160 |
| 1732829220 | 4930 | 7 | 0.14 | 4998 | 5020 | 4930 | 198 |
| 1732742820 | 4923 | -14 | -0.28 | 5010 | 5010 | 4887 | 140 |
| 1732656420 | 4937 | 107 | 2.22 | 4950 | 4951 | 4850 | 294 |
| 1732570020 | 4830 | -122 | -2.46 | 4985 | 5020 | 4830 | 170 |
| 1732310820 | 4952 | -20 | -0.40 | 4950 | 5018 | 4943 | 156 |
| 1732224420 | 4972 | 257 | 5.45 | 4722 | 4972 | 4717 | 161 |
| 1732138020 | 4715 | 6 | 0.13 | 4697 | 4742 | 4653 | 146 |
| 1732051620 | 4709 | -40 | -0.84 | 4747 | 4760 | 4667 | 124 |
| 1731965220 | 4749 | 34 | 0.72 | 4738 | 4766 | 4686 | 132 |
| 1731705960 | 4715 | -9 | -0.19 | 4696 | 4731 | 4660 | 167 |
| 1731619560 | 4724 | -11 | -0.23 | 4699 | 4769 | 4682 | 237 |
| 1731533160 | 4735 | 25 | 0.53 | 4701 | 4779 | 4695 | 223 |
| 1731446820 | 4710 | -51 | -1.07 | 4720 | 4790 | 4704 | 213 |
| 1731360420 | 4761 | 163 | 3.55 | 4660 | 4761 | 4630 | 473 |
| 1731101220 | 4598 | 18 | 0.39 | 4552 | 4635 | 4551 | 209 |
| 1731014760 | 4580 | -77 | -1.65 | 4660 | 4675 | 4554 | 202 |
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
