Premium
Prosegur Compania de Seguridad SA (PRHA)
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 | -0.016 | -0.832466181061 | 1.922 | 1.934 | 1.914 | 4941 | 1.91614148 | DE |
| 4 | 0.128 | 7.19910011249 | 1.778 | 1.934 | 1.778 | 2868 | 1.8741456 | DE |
| 12 | 0.174 | 10.0461893764 | 1.732 | 1.934 | 1.676 | 3305 | 1.74715561 | DE |
| 26 | 0.136 | 7.68361581921 | 1.77 | 1.936 | 1.676 | 2355 | 1.79026942 | DE |
| 52 | 0.156 | 8.91428571429 | 1.75 | 1.936 | 1.534 | 2133 | 1.76406559 | DE |
| 156 | 0.272 | 16.6462668299 | 1.634 | 1.936 | 1.354 | 2451 | 1.71004523 | DE |
| 260 | 0.272 | 16.6462668299 | 1.634 | 1.936 | 1.354 | 2451 | 1.71004523 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.914 | 0 | 0.00 | 1.914 | 1.914 | 1.914 | 0 |
| 1740605220 | 1.914 | 0 | 0.00 | 1.914 | 1.914 | 1.914 | 0 |
| 1740518820 | 1.914 | -0.02 | -1.03 | 1.918 | 1.918 | 1.914 | 8823 |
| 1740432420 | 1.934 | 0.03 | 1.36 | 1.922 | 1.934 | 1.922 | 1058 |
| 1740173220 | 1.908 | 0 | 0.00 | 1.908 | 1.908 | 1.908 | 0 |
| 1740086820 | 1.908 | 0 | 0.00 | 1.908 | 1.908 | 1.908 | 0 |
| 1740000420 | 1.908 | 0 | 0.00 | 1.908 | 1.908 | 1.908 | 0 |
| 1739914020 | 1.908 | -0 | -0.21 | 1.916 | 1.922 | 1.908 | 1101 |
| 1739827620 | 1.912 | -0.01 | -0.42 | 1.934 | 1.934 | 1.912 | 5191 |
| 1739568420 | 1.92 | 0.01 | 0.42 | 1.924 | 1.924 | 1.92 | 625 |
| 1739482020 | 1.912 | 0.05 | 2.47 | 1.896 | 1.912 | 1.896 | 2099 |
| 1739395620 | 1.866 | 0 | 0.00 | 1.866 | 1.866 | 1.866 | 0 |
| 1739309220 | 1.866 | 0.05 | 2.98 | 1.876 | 1.876 | 1.866 | 922 |
| 1739222820 | 1.812 | -0.01 | -0.66 | 1.814 | 1.822 | 1.812 | 3263 |
| 1738963620 | 1.824 | 0.01 | 0.66 | 1.834 | 1.834 | 1.824 | 21 |
| 1738877220 | 1.812 | 0 | 0.00 | 1.812 | 1.812 | 1.812 | 0 |
| 1738790820 | 1.812 | 0.02 | 1.12 | 1.794 | 1.812 | 1.794 | 7427 |
| 1738704420 | 1.792 | 0 | 0.00 | 1.792 | 1.792 | 1.792 | 0 |
| 1738618020 | 1.792 | 0.08 | 4.55 | 1.778 | 1.792 | 1.778 | 1022 |
| 1738358820 | 1.714 | 0 | 0.00 | 1.714 | 1.714 | 1.714 | 0 |
| 1738272420 | 1.714 | 0 | 0.00 | 1.714 | 1.714 | 1.714 | 0 |
| 1738186020 | 1.714 | 0 | 0.00 | 1.714 | 1.714 | 1.714 | 0 |
| 1738099620 | 1.714 | 0.01 | 0.47 | 1.714 | 1.714 | 1.714 | 300 |
| 1738013220 | 1.706 | 0 | 0.00 | 1.706 | 1.706 | 1.706 | 1000 |
| 1737754020 | 1.706 | -0 | -0.23 | 1.706 | 1.706 | 1.706 | 1 |
| 1737667620 | 1.71 | -0.01 | -0.47 | 1.71 | 1.71 | 1.71 | 69 |
| 1737581220 | 1.718 | 0 | 0.00 | 1.718 | 1.718 | 1.718 | 0 |
| 1737494820 | 1.718 | 0.02 | 1.30 | 1.718 | 1.718 | 1.718 | 477 |
| 1737408420 | 1.696 | 0 | 0.00 | 1.696 | 1.696 | 1.696 | 0 |
| 1737149220 | 1.696 | -0 | -0.24 | 1.696 | 1.696 | 1.696 | 29100 |
| 1737062820 | 1.7 | 0.01 | 0.83 | 1.696 | 1.7 | 1.696 | 7900 |
| 1736976420 | 1.686 | -0 | -0.24 | 1.702 | 1.702 | 1.686 | 14 |
| 1736890020 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1736803620 | 1.69 | 0.01 | 0.60 | 1.68 | 1.69 | 1.68 | 3039 |
| 1736544420 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1736458020 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1736371620 | 1.68 | -0.02 | -1.06 | 1.682 | 1.682 | 1.68 | 8879 |
| 1736285220 | 1.698 | 0 | 0.24 | 1.702 | 1.702 | 1.692 | 3210 |
| 1736198820 | 1.694 | -0.01 | -0.70 | 1.698 | 1.698 | 1.694 | 4000 |
| 1735939620 | 1.706 | 0.01 | 0.47 | 1.7 | 1.71 | 1.7 | 3700 |
| 1735853220 | 1.698 | 0 | 0.00 | 1.698 | 1.698 | 1.698 | 0 |
| 1735594020 | 1.698 | -0.02 | -1.16 | 1.698 | 1.698 | 1.698 | 296 |
| 1735334820 | 1.718 | 0.02 | 0.94 | 1.722 | 1.726 | 1.71 | 2415 |
| 1734989220 | 1.702 | 0.02 | 0.95 | 1.704 | 1.704 | 1.702 | 209 |
| 1734730020 | 1.686 | 0.01 | 0.60 | 1.686 | 1.686 | 1.686 | 1689 |
| 1734643620 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1734557220 | 1.676 | -0.03 | -1.76 | 1.676 | 1.676 | 1.676 | 1999 |
| 1734470820 | 1.706 | 0.03 | 1.79 | 1.692 | 1.706 | 1.692 | 9079 |
| 1734384420 | 1.676 | -0.05 | -2.90 | 1.676 | 1.676 | 1.676 | 18 |
| 1734125220 | 1.726 | -0.01 | -0.80 | 1.726 | 1.726 | 1.726 | 888 |
| 1734038820 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1733952420 | 1.74 | 0 | 0.12 | 1.74 | 1.74 | 1.74 | 4801 |
| 1733866020 | 1.738 | 0.01 | 0.46 | 1.738 | 1.738 | 1.738 | 200 |
| 1733779620 | 1.73 | -0.02 | -1.14 | 1.732 | 1.77 | 1.73 | 855 |
| 1733520420 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733434020 | 1.75 | 0.01 | 0.46 | 1.74 | 1.75 | 1.74 | 1045 |
| 1733347620 | 1.742 | 0.01 | 0.69 | 1.742 | 1.742 | 1.742 | 75 |
| 1733261220 | 1.73 | 0.03 | 1.53 | 1.72 | 1.73 | 1.72 | 1770 |
| 1733174820 | 1.704 | -0.22 | -11.62 | 1.868 | 1.868 | 1.704 | 1820 |
| 1732915620 | 1.928 | -0.01 | -0.41 | 1.928 | 1.928 | 1.928 | 210 |
| 1732829220 | 1.936 | 0.02 | 1.15 | 1.936 | 1.936 | 1.936 | 2955 |
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
