Premium
Pluxee NV (RV1)
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 | -0.04 | -0.179372197309 | 22.3 | 22.86 | 22.12 | 184 | 22.49836957 | DE |
| 4 | 3.69 | 19.8707592892 | 18.57 | 22.86 | 18.17 | 339 | 21.87505993 | DE |
| 12 | 5.680001 | 34.2581504378 | 16.579999 | 22.86 | 16.37 | 459 | 19.95211298 | DE |
| 26 | 0.34 | 1.55109489051 | 21.92 | 22.86 | 15.76 | 758 | 19.09317589 | DE |
| 52 | -5.73 | -20.4715969989 | 27.99 | 31.68 | 15.76 | 775 | 22.94528205 | DE |
| 156 | -5.73 | -20.4715969989 | 27.99 | 31.68 | 15.76 | 775 | 22.94528205 | DE |
| 260 | -5.73 | -20.4715969989 | 27.99 | 31.68 | 15.76 | 775 | 22.94528205 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 22.28 | -0.3 | -1.33 | 22.22 | 22.44 | 22.22 | 83 |
| 1737494820 | 22.58 | 0.32 | 1.44 | 22.18 | 22.58 | 22.12 | 254 |
| 1737408420 | 22.26 | -0.6 | -2.62 | 22.4 | 22.4 | 22.14 | 136 |
| 1737149220 | 22.86 | 0.32 | 1.42 | 22.66 | 22.86 | 22.66 | 35 |
| 1737062820 | 22.54 | 0.1 | 0.45 | 22.3 | 22.54 | 22.26 | 412 |
| 1736976420 | 22.44 | -0.14 | -0.62 | 22.52 | 22.52 | 22.44 | 10 |
| 1736890020 | 22.58 | -0.04 | -0.18 | 22.58 | 22.7 | 22.58 | 458 |
| 1736803620 | 22.62 | 0.68 | 3.10 | 22.5 | 22.62 | 22.38 | 1225 |
| 1736544420 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1736458020 | 21.94 | 0.06 | 0.27 | 21.72 | 21.94 | 21.68 | 812 |
| 1736371620 | 21.88 | 2.99 | 15.83 | 19.2 | 21.88 | 19.2 | 1084 |
| 1736285220 | 18.89 | -0.15 | -0.79 | 18.38 | 18.89 | 18.38 | 200 |
| 1736198820 | 19.04 | 0.6 | 3.25 | 18.23 | 19.059999 | 18.23 | 79 |
| 1735939620 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1735853220 | 18.44 | 0.13 | 0.71 | 18.489999 | 18.489999 | 18.399999 | 48 |
| 1735594020 | 18.309999 | -0.06 | -0.33 | 18.17 | 18.309999 | 18.17 | 116 |
| 1735334820 | 18.37 | 0.18 | 0.99 | 18.57 | 18.57 | 18.37 | 135 |
| 1734989220 | 18.19 | 0.18 | 1.00 | 18.149999 | 18.22 | 18.149999 | 557 |
| 1734730020 | 18.01 | -1.03 | -5.41 | 18.37 | 18.37 | 18.01 | 4 |
| 1734643620 | 19.04 | 0 | 0.00 | 19.04 | 19.04 | 19.04 | 0 |
| 1734557220 | 19.04 | 0.14 | 0.74 | 19 | 19.04 | 19 | 194 |
| 1734470820 | 18.899999 | 0.08 | 0.43 | 18.94 | 18.94 | 18.899999 | 190 |
| 1734384420 | 18.82 | -0.53 | -2.74 | 18.739999 | 18.82 | 18.739999 | 214 |
| 1734125220 | 19.35 | -0.45 | -2.27 | 19.78 | 19.78 | 19.35 | 976 |
| 1734038820 | 19.8 | -0.6 | -2.94 | 19.8 | 19.8 | 19.8 | 266 |
| 1733952420 | 20.399999 | 0 | 0.00 | 20.44 | 20.44 | 20.399999 | 27 |
| 1733866020 | 20.399999 | -0.12 | -0.58 | 20.399999 | 20.399999 | 20.399999 | 100 |
| 1733779620 | 20.52 | 0.53 | 2.65 | 20.42 | 20.52 | 20.16 | 1136 |
| 1733520420 | 19.989999 | 0.37 | 1.89 | 20.079999 | 20.14 | 19.989999 | 34 |
| 1733434020 | 19.62 | -0.06 | -0.30 | 19.62 | 19.62 | 19.62 | 6 |
| 1733347620 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1733261220 | 19.68 | -0.78 | -3.81 | 19.75 | 19.79 | 19.559999 | 372 |
| 1733174820 | 20.46 | 0.24 | 1.19 | 20.62 | 20.76 | 20.44 | 227 |
| 1732915620 | 20.22 | 0.29 | 1.46 | 20.28 | 20.28 | 20.22 | 402 |
| 1732829220 | 19.93 | 0.12 | 0.61 | 19.93 | 19.93 | 19.93 | 11 |
| 1732742820 | 19.809999 | 0 | 0.00 | 19.809999 | 19.809999 | 19.809999 | 0 |
| 1732656420 | 19.809999 | -0.35 | -1.74 | 20.079999 | 20.079999 | 19.77 | 167 |
| 1732570020 | 20.16 | 0.84 | 4.35 | 19.84 | 20.22 | 19.72 | 137 |
| 1732310820 | 19.32 | -0.18 | -0.92 | 19.2 | 19.51 | 19.2 | 1255 |
| 1732224420 | 19.5 | -0.39 | -1.96 | 19.5 | 19.5 | 19.5 | 100 |
| 1732138020 | 19.89 | 0.55 | 2.84 | 19.92 | 19.92 | 19.86 | 92 |
| 1732051620 | 19.34 | -0.86 | -4.26 | 19.45 | 19.45 | 19.34 | 629 |
| 1731965220 | 20.2 | -0.18 | -0.88 | 20.22 | 20.399999 | 20.2 | 262 |
| 1731705960 | 20.38 | 0.48 | 2.41 | 20.28 | 20.42 | 20.28 | 140 |
| 1731619560 | 19.899999 | -0.26 | -1.29 | 19.84 | 19.899999 | 19.84 | 14 |
| 1731533160 | 20.16 | 0.37 | 1.87 | 20.14 | 20.16 | 20.14 | 51 |
| 1731446820 | 19.79 | -0.29 | -1.44 | 19.88 | 19.989999 | 19.79 | 1140 |
| 1731360420 | 20.079999 | -0.02 | -0.10 | 20.3 | 20.3 | 20.079999 | 148 |
| 1731101220 | 20.1 | -0.12 | -0.59 | 20.1 | 20.18 | 20.1 | 170 |
| 1731014760 | 20.22 | 0.64 | 3.27 | 20.059999 | 20.239999 | 20.059999 | 1269 |
| 1730928360 | 19.579999 | 0.23 | 1.19 | 19.53 | 20 | 19.53 | 653 |
| 1730841960 | 19.35 | 0.65 | 3.48 | 19.32 | 19.35 | 19.32 | 62 |
| 1730755560 | 18.7 | 0.25 | 1.36 | 18 | 18.7 | 18 | 1534 |
| 1730496360 | 18.45 | -0.55 | -2.89 | 18.84 | 18.84 | 18.45 | 381 |
| 1730409960 | 19 | 3.24 | 20.56 | 16.579999 | 19.059999 | 16.37 | 4941 |
| 1730323560 | 15.76 | -0.47 | -2.90 | 15.89 | 15.89 | 15.76 | 111 |
| 1730237160 | 16.23 | -0.2 | -1.22 | 16.35 | 16.35 | 16.23 | 443 |
| 1730150760 | 16.43 | 0.15 | 0.92 | 16.46 | 16.46 | 16.43 | 1514 |
| 1729888020 | 16.28 | -0.22 | -1.33 | 16.52 | 16.52 | 16.219999 | 475 |
| 1729801560 | 16.5 | -0.95 | -5.44 | 16 | 17 | 16 | 7234 |
| 1729715160 | 17.45 | -0.13 | -0.74 | 17.61 | 17.61 | 17.45 | 188 |
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
