Premium
Pulte Homes Dl 01 (PU7)
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 | -4.85 | -5.49015168667 | 88.34 | 88.34 | 79.8 | 163 | 82.46308824 | DE |
| 4 | -13.85 | -14.2284775015 | 97.34 | 98.93 | 79.8 | 223 | 90.83748313 | DE |
| 12 | -28.49 | -25.442043222 | 111.98 | 115.28 | 79.8 | 312 | 100.4406149 | DE |
| 26 | -51.27 | -38.0454140695 | 134.76 | 140.5 | 79.8 | 446 | 112.31842963 | DE |
| 52 | -16.44 | -16.4515160612 | 99.93 | 140.5 | 79.8 | 427 | 112.57567388 | DE |
| 156 | 8.49 | 11.32 | 75 | 140.5 | 65.2 | 391 | 104.90619407 | DE |
| 260 | 8.49 | 11.32 | 75 | 140.5 | 65.2 | 391 | 104.90619407 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 83.17 | 0.17 | 0.20 | 80.66 | 83.17 | 80.66 | 89 |
| 1744835220 | 83 | -0.72 | -0.86 | 83 | 83 | 83 | 70 |
| 1744748820 | 83.72 | 0.64 | 0.77 | 84.709999 | 85 | 83.55 | 264 |
| 1744662420 | 83.08 | 3.28 | 4.11 | 83.81 | 84.41 | 83.08 | 94 |
| 1744403220 | 79.8 | -3.06 | -3.69 | 80.67 | 80.67 | 79.8 | 190 |
| 1744316820 | 82.86 | -5.36 | -6.08 | 88.34 | 88.34 | 82.86 | 198 |
| 1744230420 | 88.22 | 4.23 | 5.04 | 82.989999 | 89.65 | 80.37 | 64 |
| 1744144020 | 83.989999 | -5.7 | -6.36 | 89.97 | 90.55 | 83.989999 | 199 |
| 1744057620 | 89.69 | -3.25 | -3.50 | 86 | 89.95 | 85.5 | 511 |
| 1743798420 | 92.94 | 4.31 | 4.86 | 87.71 | 93.63 | 84.61 | 491 |
| 1743712020 | 88.63 | -6.26 | -6.60 | 92.04 | 92.04 | 87.54 | 392 |
| 1743625620 | 94.89 | 0.17 | 0.18 | 95 | 95 | 93.77 | 44 |
| 1743539220 | 94.72 | 0.22 | 0.23 | 95.21 | 95.41 | 94.05 | 164 |
| 1743452820 | 94.5 | -0.08 | -0.08 | 93.39 | 94.5 | 93.3 | 578 |
| 1743197220 | 94.58 | -3.34 | -3.41 | 96.99 | 96.99 | 94.58 | 85 |
| 1743110820 | 97.92 | 0.32 | 0.33 | 97.44 | 97.92 | 97.44 | 29 |
| 1743024420 | 97.6 | -0.6 | -0.61 | 97.6 | 97.6 | 97.6 | 100 |
| 1742938020 | 98.2 | 1.02 | 1.05 | 96.91 | 98.2 | 96 | 363 |
| 1742851620 | 97.18 | -1.75 | -1.77 | 95.92 | 97.23 | 95.48 | 65 |
| 1742592420 | 98.93 | 0 | 0.00 | 98.93 | 98.93 | 98.93 | 0 |
| 1742506020 | 98.93 | 2.93 | 3.05 | 97.34 | 98.93 | 96.83 | 66 |
| 1742419620 | 96 | 1.41 | 1.49 | 96 | 96 | 96 | 232 |
| 1742333220 | 94.59 | -0.75 | -0.79 | 95.09 | 95.34 | 94.29 | 100 |
| 1742246820 | 95.34 | 1.15 | 1.22 | 94.38 | 95.39 | 94.38 | 71 |
| 1741987620 | 94.19 | 0.66 | 0.71 | 93.1 | 94.19 | 92.91 | 56 |
| 1741901220 | 93.53 | -2.03 | -2.12 | 94.44 | 94.44 | 93.53 | 16 |
| 1741814820 | 95.56 | -0.94 | -0.97 | 96.81 | 96.81 | 95.51 | 137 |
| 1741728420 | 96.5 | -2.77 | -2.79 | 99.22 | 99.22 | 95.89 | 267 |
| 1741642020 | 99.27 | -0.31 | -0.31 | 99.39 | 102.06 | 99.02 | 134 |
| 1741382820 | 99.58 | -0.82 | -0.82 | 100.5 | 100.5 | 99.29 | 118 |
| 1741296420 | 100.4 | 1.84 | 1.87 | 97.44 | 100.4 | 97.44 | 240 |
| 1741210020 | 98.56 | 0.65 | 0.66 | 97.16 | 98.63 | 96.37 | 672 |
| 1741123620 | 97.91 | -0.42 | -0.43 | 97.44 | 98.06 | 95.94 | 335 |
| 1741037220 | 98.33 | -1.5 | -1.50 | 99.49 | 99.49 | 98.2 | 258 |
| 1740778020 | 99.83 | 0.83 | 0.84 | 98.97 | 99.83 | 98.97 | 34 |
| 1740691620 | 99 | 0.07 | 0.07 | 99.67 | 100.26 | 99 | 400 |
| 1740605220 | 98.93 | -2.15 | -2.13 | 101.92 | 103 | 98.93 | 311 |
| 1740518820 | 101.08 | 3.39 | 3.47 | 96.88 | 101.08 | 96.07 | 248 |
| 1740432420 | 97.69 | -0.38 | -0.39 | 98.42 | 99.3 | 97.19 | 220 |
| 1740173220 | 98.07 | -2.41 | -2.40 | 100.56 | 101.2 | 98 | 322 |
| 1740086820 | 100.48 | 0.2 | 0.20 | 100.66 | 100.66 | 99.54 | 374 |
| 1740000420 | 100.28 | 0.08 | 0.08 | 100.72 | 100.72 | 98.01 | 698 |
| 1739914020 | 100.2 | -2.34 | -2.28 | 103.18 | 103.18 | 100.08 | 124 |
| 1739827620 | 102.54 | -0.7 | -0.68 | 102.2 | 103.16 | 102.2 | 145 |
| 1739568420 | 103.24 | 1.26 | 1.24 | 101.84 | 103.24 | 101.84 | 126 |
| 1739482020 | 101.98 | 0.44 | 0.43 | 101.96 | 102.8 | 101.44 | 245 |
| 1739395620 | 101.54 | -1.72 | -1.67 | 103.8 | 103.8 | 99.93 | 1296 |
| 1739309220 | 103.26 | -0.26 | -0.25 | 102.2 | 103.82 | 101.6 | 570 |
| 1739222820 | 103.52 | 1.48 | 1.45 | 103.08 | 103.52 | 103.02 | 199 |
| 1738963620 | 102.04 | -4.06 | -3.83 | 106.14 | 106.14 | 102.04 | 1154 |
| 1738877220 | 106.1 | -0.08 | -0.08 | 107.84 | 108.6 | 106.1 | 282 |
| 1738790820 | 106.18 | -0.2 | -0.19 | 105.42 | 106.24 | 105.42 | 106 |
| 1738704420 | 106.38 | -0.02 | -0.02 | 105.2 | 106.48 | 104.48 | 1222 |
| 1738618020 | 106.4 | -6.22 | -5.52 | 108.4 | 109.4 | 106.38 | 1142 |
| 1738358820 | 112.62 | -2.32 | -2.02 | 114.74 | 115.18 | 112.62 | 173 |
| 1738272420 | 114.94 | 6.48 | 5.97 | 115.28 | 115.28 | 109.38 | 610 |
| 1738186020 | 108.46 | -5.64 | -4.94 | 109.86 | 111.66 | 108.22 | 308 |
| 1738099620 | 114.1 | 2 | 1.78 | 113.62 | 114.36 | 113.28 | 580 |
| 1738013220 | 112.1 | 1.46 | 1.32 | 108.78 | 112.4 | 107.96 | 503 |
| 1737754020 | 110.64 | -1.28 | -1.14 | 110.7 | 110.7 | 109.92 | 143 |
| 1737667620 | 111.92 | 0.22 | 0.20 | 111.98 | 112.84 | 111.86 | 73 |
| 1737581220 | 111.7 | -0.6 | -0.53 | 111.7 | 111.7 | 111.1 | 112 |
| 1737494820 | 112.3 | -2.42 | -2.11 | 114.24 | 115.4 | 112.3 | 253 |
| 1737408420 | 114.72 | -0.16 | -0.14 | 113.92 | 114.72 | 113.32 | 149 |
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
