Premium
Protector Forsikring Asa (PR4)
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 | 1.8 | 6.61764705882 | 27.2 | 29.05 | 27.2 | 218 | 28.05665138 | DE |
| 4 | 2.2 | 8.20895522388 | 26.8 | 29.05 | 25.7 | 529 | 26.66134169 | DE |
| 12 | 4.9 | 20.3319502075 | 24.1 | 29.05 | 24.05 | 580 | 26.44256364 | DE |
| 26 | 8.5 | 41.4634146341 | 20.5 | 29.05 | 20.05 | 796 | 24.62386124 | DE |
| 52 | 10.28 | 54.9145299145 | 18.72 | 29.05 | 16.739999 | 631 | 22.9652145 | DE |
| 156 | 14.28 | 97.0108695652 | 14.72 | 29.05 | 14 | 593 | 20.92509884 | DE |
| 260 | 14.28 | 97.0108695652 | 14.72 | 29.05 | 14 | 593 | 20.92509884 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 29.05 | 1 | 3.57 | 28.2 | 29.05 | 28.2 | 234 |
| 1742333220 | 28.05 | -0.15 | -0.53 | 28.45 | 28.45 | 28.05 | 23 |
| 1742246820 | 28.2 | 0.3 | 1.08 | 28.2 | 28.2 | 28.2 | 244 |
| 1741987620 | 27.9 | 0.7 | 2.57 | 27.9 | 27.9 | 27.8 | 339 |
| 1741901220 | 27.2 | 0.7 | 2.64 | 27.2 | 27.2 | 27.2 | 250 |
| 1741814820 | 26.5 | 0.45 | 1.73 | 26.35 | 26.5 | 26.35 | 794 |
| 1741728420 | 26.05 | 0 | 0.00 | 26.35 | 26.35 | 25.8 | 1201 |
| 1741642020 | 26.05 | 0.35 | 1.36 | 26.25 | 26.55 | 25.85 | 607 |
| 1741382820 | 25.7 | -0.6 | -2.28 | 26.05 | 26.45 | 25.7 | 1010 |
| 1741296420 | 26.3 | -0.25 | -0.94 | 26.4 | 26.4 | 26.25 | 984 |
| 1741210020 | 26.55 | 0.1 | 0.38 | 26.8 | 26.8 | 26.55 | 141 |
| 1741123620 | 26.45 | -0.9 | -3.29 | 27.2 | 27.2 | 26.4 | 302 |
| 1741037220 | 27.35 | 0.3 | 1.11 | 27.05 | 27.35 | 27.05 | 811 |
| 1740778020 | 27.05 | 0.3 | 1.12 | 26.75 | 27.05 | 26.75 | 1915 |
| 1740691620 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1740605220 | 26.75 | 0.45 | 1.71 | 26.85 | 26.85 | 26.75 | 134 |
| 1740518820 | 26.3 | -0.35 | -1.31 | 26.65 | 26.7 | 26.3 | 289 |
| 1740432420 | 26.65 | 0.15 | 0.57 | 26.55 | 26.65 | 26.4 | 86 |
| 1740173220 | 26.5 | -0.1 | -0.38 | 26.85 | 26.85 | 26.5 | 488 |
| 1740086820 | 26.6 | -0.5 | -1.85 | 26.8 | 26.8 | 26.6 | 195 |
| 1740000420 | 27.1 | 0.35 | 1.31 | 26.9 | 27.1 | 26.9 | 245 |
| 1739914020 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1739827620 | 26.75 | -0.15 | -0.56 | 26.9 | 27 | 26.75 | 1248 |
| 1739568420 | 26.9 | -0.1 | -0.37 | 27.05 | 27.05 | 26.9 | 210 |
| 1739482020 | 27 | -0.5 | -1.82 | 27.35 | 27.35 | 27 | 235 |
| 1739395620 | 27.5 | 0.2 | 0.73 | 27.25 | 27.6 | 26.8 | 1725 |
| 1739309220 | 27.3 | 0.1 | 0.37 | 27.2 | 27.3 | 27 | 318 |
| 1739222820 | 27.2 | -0.35 | -1.27 | 28.1 | 28.25 | 27.15 | 1171 |
| 1738963620 | 27.55 | 0.45 | 1.66 | 27.25 | 27.55 | 27.25 | 250 |
| 1738877220 | 27.1 | -0.75 | -2.69 | 27.15 | 27.35 | 27 | 285 |
| 1738790820 | 27.85 | -0.15 | -0.54 | 28.05 | 28.05 | 27.85 | 210 |
| 1738704420 | 28 | 0.45 | 1.63 | 28 | 28 | 28 | 100 |
| 1738618020 | 27.55 | -0.5 | -1.78 | 27.35 | 27.6 | 27.35 | 335 |
| 1738358820 | 28.05 | 0.5 | 1.81 | 27.85 | 28.05 | 27.85 | 410 |
| 1738272420 | 27.55 | -0.3 | -1.08 | 27.9 | 27.9 | 27.2 | 1229 |
| 1738186020 | 27.85 | 0.25 | 0.91 | 27.6 | 27.85 | 27.5 | 606 |
| 1738099620 | 27.6 | 0.2 | 0.73 | 27.3 | 27.6 | 27.3 | 244 |
| 1738013220 | 27.4 | -0.3 | -1.08 | 27.25 | 27.4 | 27.15 | 333 |
| 1737754020 | 27.7 | 0.65 | 2.40 | 27.65 | 27.85 | 27.55 | 1097 |
| 1737667620 | 27.05 | 0.4 | 1.50 | 27.05 | 27.05 | 27.05 | 80 |
| 1737581220 | 26.65 | 0.3 | 1.14 | 26.5 | 27 | 26.25 | 696 |
| 1737494820 | 26.35 | 0.9 | 3.54 | 26.3 | 26.85 | 26 | 864 |
| 1737408420 | 25.45 | 0.4 | 1.60 | 25 | 25.5 | 25 | 4767 |
| 1737149220 | 25.05 | 0.05 | 0.20 | 25.05 | 25.05 | 25.05 | 400 |
| 1737062820 | 25 | 0.45 | 1.83 | 25 | 25 | 25 | 20 |
| 1736976420 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1736890020 | 24.55 | 0.5 | 2.08 | 24.5 | 24.6 | 24.5 | 292 |
| 1736803620 | 24.05 | -1 | -3.99 | 25.05 | 25.05 | 24.05 | 338 |
| 1736544420 | 25.05 | -0.15 | -0.60 | 25.05 | 25.05 | 25.05 | 43 |
| 1736458020 | 25.2 | 0.4 | 1.61 | 25 | 25.2 | 25 | 1185 |
| 1736371620 | 24.8 | -0.15 | -0.60 | 24.8 | 24.8 | 24.8 | 4 |
| 1736285220 | 24.95 | 0.15 | 0.60 | 24.9 | 24.95 | 24.9 | 402 |
| 1736198820 | 24.8 | -0.1 | -0.40 | 24.95 | 24.95 | 24.7 | 485 |
| 1735939620 | 24.9 | 0.05 | 0.20 | 24.75 | 25.05 | 24.75 | 381 |
| 1735853220 | 24.85 | 0.65 | 2.69 | 24.35 | 24.9 | 24.25 | 682 |
| 1735594020 | 24.2 | 0.05 | 0.21 | 24.1 | 24.2 | 24.05 | 381 |
| 1735334820 | 24.15 | 0 | 0.00 | 24.1 | 24.15 | 24.1 | 28 |
| 1734989220 | 24.15 | 0.4 | 1.68 | 24.15 | 24.15 | 24.15 | 755 |
| 1734730020 | 23.75 | 0 | 0.00 | 23.45 | 23.75 | 23.45 | 1252 |
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
