Premium
PNE AG (PNE3)
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 | 0.78 | 6.17088607595 | 12.64 | 13.58 | 12.64 | 21219 | 13.26537679 | DE |
| 4 | 1.1 | 8.92857142857 | 12.32 | 13.6 | 11.82 | 16172 | 12.7618724 | DE |
| 12 | 2.36 | 21.3381555154 | 11.06 | 13.6 | 10.36 | 10610 | 12.20498865 | DE |
| 26 | 0.76 | 6.00315955766 | 12.66 | 13.6 | 10.36 | 10058 | 11.75219392 | DE |
| 52 | -0.16 | -1.17820324006 | 13.58 | 15.14 | 10.36 | 9886 | 12.69349726 | DE |
| 156 | 4.36 | 48.1236203091 | 9.06 | 24.1 | 8.5 | 73847 | 15.56682228 | DE |
| 260 | 8.745 | 187.058823529 | 4.675 | 24.1 | 3.69 | 77781 | 11.61805686 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 13.26 | -0.12 | -0.90 | 13.34 | 13.46 | 13.12 | 21495 |
| 1740691620 | 13.38 | -0.02 | -0.15 | 13.36 | 13.42 | 13.1 | 31732 |
| 1740605220 | 13.4 | 0.58 | 4.52 | 12.82 | 13.46 | 12.82 | 30470 |
| 1740518820 | 12.82 | -0.24 | -1.84 | 13.04 | 13.04 | 12.72 | 12600 |
| 1740432420 | 13.06 | 0.44 | 3.49 | 12.64 | 13.06 | 12.64 | 9796 |
| 1740173220 | 12.62 | -0.28 | -2.17 | 12.9 | 12.96 | 12.62 | 6876 |
| 1740086820 | 12.9 | -0.58 | -4.30 | 13.52 | 13.52 | 12.6 | 42283 |
| 1740000420 | 13.48 | 1.1 | 8.89 | 12.58 | 13.6 | 12.38 | 27855 |
| 1739914020 | 12.38 | 0.2 | 1.64 | 12.02 | 12.96 | 12.02 | 31569 |
| 1739827620 | 12.18 | 0.16 | 1.33 | 12.04 | 12.18 | 11.98 | 12858 |
| 1739568420 | 12.02 | -0.2 | -1.64 | 11.94 | 12.18 | 11.86 | 11035 |
| 1739482020 | 12.22 | 0.26 | 2.17 | 12 | 12.24 | 11.98 | 7798 |
| 1739395620 | 11.96 | -0.04 | -0.33 | 12.02 | 12.22 | 11.92 | 4732 |
| 1739309220 | 12 | -0.06 | -0.50 | 11.84 | 12.24 | 11.84 | 2509 |
| 1739222820 | 12.06 | -0.02 | -0.17 | 12.12 | 12.18 | 11.96 | 7342 |
| 1738963620 | 12.08 | -0.04 | -0.33 | 12.2 | 12.26 | 12.08 | 4645 |
| 1738877220 | 12.12 | 0.06 | 0.50 | 12.18 | 12.24 | 12.04 | 6248 |
| 1738790820 | 12.06 | 0 | 0.00 | 11.88 | 12.28 | 11.82 | 9613 |
| 1738704420 | 12.06 | -0.22 | -1.79 | 12.1 | 12.1 | 11.9 | 6023 |
| 1738618020 | 12.28 | 0.26 | 2.16 | 12.32 | 12.32 | 11.96 | 35956 |
| 1738358820 | 12.02 | -0.12 | -0.99 | 11.98 | 12.24 | 11.96 | 10711 |
| 1738272420 | 12.14 | -0.02 | -0.16 | 12.04 | 12.14 | 11.94 | 5273 |
| 1738186020 | 12.16 | 0.2 | 1.67 | 12.12 | 12.24 | 12.02 | 6700 |
| 1738099620 | 11.96 | -0.1 | -0.83 | 11.98 | 12.24 | 11.96 | 4917 |
| 1738013220 | 12.06 | 0.14 | 1.17 | 12 | 12.06 | 11.8 | 10419 |
| 1737754020 | 11.92 | -0.16 | -1.32 | 11.92 | 12.12 | 11.92 | 9191 |
| 1737667620 | 12.08 | 0.02 | 0.17 | 12.1 | 12.12 | 11.8 | 7904 |
| 1737581220 | 12.06 | 0.1 | 0.84 | 11.88 | 12.08 | 11.86 | 7713 |
| 1737494820 | 11.96 | 0 | 0.00 | 12.22 | 12.22 | 11.94 | 15573 |
| 1737408420 | 11.96 | -0.32 | -2.61 | 12.26 | 12.32 | 11.96 | 6873 |
| 1737149220 | 12.28 | 0.32 | 2.68 | 11.86 | 12.28 | 11.86 | 7156 |
| 1737062820 | 11.96 | 0 | 0.00 | 12.2 | 12.2 | 11.94 | 3462 |
| 1736976420 | 11.96 | 0.04 | 0.34 | 11.68 | 12.18 | 11.68 | 8785 |
| 1736890020 | 11.92 | 0.04 | 0.34 | 11.88 | 11.92 | 11.68 | 4844 |
| 1736803620 | 11.88 | 0.1 | 0.85 | 11.78 | 11.88 | 11.6 | 4259 |
| 1736544420 | 11.78 | -0.04 | -0.34 | 11.8 | 11.88 | 11.72 | 7446 |
| 1736458020 | 11.82 | 0.68 | 6.10 | 11.2 | 11.82 | 11.2 | 10521 |
| 1736371620 | 11.14 | -0.26 | -2.28 | 11.34 | 11.4 | 11.14 | 2574 |
| 1736285220 | 11.4 | -0.22 | -1.89 | 11.36 | 11.46 | 11.34 | 779 |
| 1736198820 | 11.62 | 0.44 | 3.94 | 11.34 | 11.64 | 11.26 | 6933 |
| 1735939620 | 11.18 | -0.12 | -1.06 | 11.3 | 11.46 | 11.18 | 7763 |
| 1735853220 | 11.3 | 0.2 | 1.80 | 11.24 | 11.32 | 11.08 | 5006 |
| 1735594020 | 11.1 | 0.24 | 2.21 | 10.84 | 11.1 | 10.74 | 7509 |
| 1735334820 | 10.86 | 0.08 | 0.74 | 10.72 | 11.12 | 10.72 | 7834 |
| 1734989220 | 10.78 | 0.08 | 0.75 | 10.619999 | 10.84 | 10.46 | 10744 |
| 1734730020 | 10.699999 | 0.02 | 0.19 | 10.66 | 10.74 | 10.36 | 10940 |
| 1734643620 | 10.68 | 0 | 0.00 | 10.68 | 10.82 | 10.68 | 4608 |
| 1734557220 | 10.68 | -0.18 | -1.66 | 10.82 | 11 | 10.68 | 6160 |
| 1734470820 | 10.86 | -0.18 | -1.63 | 11.04 | 11.04 | 10.82 | 5648 |
| 1734384420 | 11.04 | -0.18 | -1.60 | 11.22 | 11.38 | 10.94 | 9347 |
| 1734125220 | 11.22 | -0.08 | -0.71 | 11.26 | 11.36 | 11.18 | 8416 |
| 1734038820 | 11.3 | 0.28 | 2.54 | 11.02 | 11.3 | 11.02 | 8585 |
| 1733952420 | 11.02 | -0.06 | -0.54 | 11.02 | 11.24 | 11 | 7318 |
| 1733866020 | 11.08 | 0.14 | 1.28 | 11.06 | 11.22 | 11 | 7855 |
| 1733779620 | 10.94 | -0.26 | -2.32 | 11.06 | 11.28 | 10.94 | 10366 |
| 1733520420 | 11.2 | 0.34 | 3.13 | 10.86 | 11.2 | 10.86 | 6602 |
| 1733434020 | 10.86 | -0.18 | -1.63 | 10.98 | 11.1 | 10.86 | 9544 |
| 1733347620 | 11.04 | 0.1 | 0.91 | 11.1 | 11.1 | 10.82 | 9342 |
| 1733261220 | 10.94 | -0.1 | -0.91 | 11.02 | 11.1 | 10.92 | 8273 |
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
