Premium
Pulte Homes Dl 01 (PU7)
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 | -0.98 | -0.885275519422 | 110.7 | 115.28 | 107.96 | 429 | 112.82877799 | DE |
| 4 | 5.56 | 5.33794162826 | 104.16 | 115.4 | 103.6 | 404 | 108.98819104 | DE |
| 12 | -11.58 | -9.54657873042 | 121.3 | 132.9 | 102 | 449 | 113.3604539 | DE |
| 26 | -13.8 | -11.1722797927 | 123.52 | 140.5 | 102 | 494 | 119.68387097 | DE |
| 52 | 11.64 | 11.867862969 | 98.08 | 140.5 | 92.78 | 425 | 113.01401368 | DE |
| 156 | 34.72 | 46.2933333333 | 75 | 140.5 | 65.2 | 399 | 105.61374813 | DE |
| 260 | 34.72 | 46.2933333333 | 75 | 140.5 | 65.2 | 399 | 105.61374813 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737149220 | 114.88 | 2.5 | 2.22 | 113.48 | 114.88 | 113.48 | 40 |
| 1737062820 | 112.38 | -0.6 | -0.53 | 113.28 | 113.68 | 111.94 | 229 |
| 1736976420 | 112.98 | 3.98 | 3.65 | 109.78 | 112.98 | 109.66 | 532 |
| 1736890020 | 109 | 3.66 | 3.47 | 108.06 | 109.08 | 107.86 | 346 |
| 1736803620 | 105.34 | -0.24 | -0.23 | 104.76 | 106.3 | 104.36 | 253 |
| 1736544420 | 105.58 | -1.9 | -1.77 | 107.96 | 110 | 105.58 | 685 |
| 1736458020 | 107.48 | -0.02 | -0.02 | 107.38 | 107.56 | 107.2 | 106 |
| 1736371620 | 107.5 | 3.54 | 3.41 | 104.04 | 107.5 | 104.04 | 707 |
| 1736285220 | 103.96 | -0.42 | -0.40 | 103.98 | 105.48 | 103.96 | 900 |
| 1736198820 | 104.38 | -2.5 | -2.34 | 106.32 | 107 | 104.38 | 526 |
| 1735939620 | 106.88 | 2.1 | 2.00 | 104.16 | 107.42 | 103.6 | 1027 |
| 1735853220 | 104.78 | -0.22 | -0.21 | 105.12 | 107.26 | 104.28 | 951 |
| 1735594020 | 105 | 0.18 | 0.17 | 103.5 | 105 | 103.02 | 875 |
| 1735334820 | 104.82 | -0.78 | -0.74 | 106.02 | 106.02 | 104.82 | 214 |
| 1734989220 | 105.6 | 0.2 | 0.19 | 106.12 | 106.78 | 104.66 | 369 |
| 1734730020 | 105.4 | 0.22 | 0.21 | 104.46 | 106.54 | 103.74 | 446 |
| 1734643620 | 105.18 | -2.46 | -2.29 | 105.18 | 105.88 | 102 | 796 |
| 1734557220 | 107.64 | -2.96 | -2.68 | 110.92 | 111.22 | 107.64 | 350 |
| 1734470820 | 110.6 | -0.1 | -0.09 | 110.46 | 110.8 | 109.72 | 872 |
| 1734384420 | 110.7 | -1.36 | -1.21 | 112.38 | 113.56 | 110.7 | 2469 |
| 1734125220 | 112.06 | -3.48 | -3.01 | 115.96 | 116.3 | 111.44 | 886 |
| 1734038820 | 115.54 | -0.84 | -0.72 | 114.88 | 116.12 | 114.48 | 654 |
| 1733952420 | 116.38 | -3.14 | -2.63 | 118.24 | 119 | 115.62 | 582 |
| 1733866020 | 119.52 | -2.26 | -1.86 | 121.52 | 122 | 117.98 | 341 |
| 1733779620 | 121.78 | 2.28 | 1.91 | 119.46 | 121.78 | 119.02 | 464 |
| 1733520420 | 119.5 | -1.92 | -1.58 | 120.5 | 121.6 | 119.34 | 308 |
| 1733434020 | 121.42 | -1.38 | -1.12 | 122.38 | 123.46 | 120.8 | 575 |
| 1733347620 | 122.8 | -4.96 | -3.88 | 128.28 | 128.56 | 122.66 | 643 |
| 1733261220 | 127.76 | -0.32 | -0.25 | 128.12 | 128.74 | 127.76 | 40 |
| 1733174820 | 128.08 | -0.26 | -0.20 | 130.1 | 130.47998 | 127.96 | 308 |
| 1732915620 | 128.34 | -2.74 | -2.09 | 130.78 | 131.22 | 128.34 | 168 |
| 1732829220 | 131.08 | 1.9 | 1.47 | 130.1 | 131.08 | 130.1 | 126 |
| 1732742820 | 129.18 | 0 | 0.00 | 129.91999 | 129.91999 | 128.74 | 89 |
| 1732656420 | 129.18 | -2.1 | -1.60 | 130.78 | 131.6 | 128.26 | 85 |
| 1732570020 | 131.28 | 7.32 | 5.91 | 124.44 | 132.9 | 124.44 | 599 |
| 1732310820 | 123.96 | 2.38 | 1.96 | 122.9 | 124.48 | 121.28 | 569 |
| 1732224420 | 121.58 | 0.2 | 0.16 | 121.84 | 121.84 | 121.58 | 144 |
| 1732138020 | 121.38 | 1.04 | 0.86 | 120 | 121.48 | 119.02 | 399 |
| 1732051620 | 120.34 | -1.64 | -1.34 | 121.88 | 121.88 | 120.34 | 9 |
| 1731965220 | 121.98 | 0 | 0.00 | 121.9 | 122.42 | 121.22 | 119 |
| 1731705960 | 121.98 | -1.46 | -1.18 | 121.5 | 123.32 | 121.5 | 120 |
| 1731619560 | 123.44 | 1.72 | 1.41 | 121.3 | 123.48 | 120.64 | 323 |
| 1731533160 | 121.72 | 0.82 | 0.68 | 121.2 | 122.94 | 121.2 | 314 |
| 1731446820 | 120.9 | -4.1 | -3.28 | 125.74 | 125.84 | 120.9 | 344 |
| 1731360420 | 125 | 1.14 | 0.92 | 124.84 | 126 | 124.48 | 538 |
| 1731101220 | 123.86 | 2.32 | 1.91 | 121.3 | 125.02 | 121.3 | 504 |
| 1731014760 | 121.54 | 2.36 | 1.98 | 120.8 | 121.8 | 119.3 | 424 |
| 1730928360 | 119.18 | -1.82 | -1.50 | 124.82 | 127.42 | 117 | 652 |
| 1730841960 | 121 | 1.82 | 1.53 | 119.58 | 121 | 117.44 | 176 |
| 1730755560 | 119.18 | 0 | 0.00 | 118.24 | 121.46 | 117.02 | 384 |
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
