Premium
Volvo AB (VOL1)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.75202156334 | 29.68 | 30.78 | 28.84 | 4854 | 30.41207846 | DE |
| 4 | 2.26 | 8.40148698885 | 26.9 | 30.78 | 26.67 | 3765 | 29.35580011 | DE |
| 12 | 4.38 | 17.6755447942 | 24.78 | 30.78 | 22.98 | 2732 | 27.3889403 | DE |
| 26 | 6.07 | 26.2884365526 | 23.09 | 30.78 | 21.79 | 2287 | 25.63973662 | DE |
| 52 | 3.205 | 12.3482951262 | 25.955 | 30.78 | 21.059999 | 2245 | 25.1409523 | DE |
| 156 | 13.56 | 86.9230769231 | 15.6 | 30.78 | 13.942 | 2044 | 23.86092514 | DE |
| 260 | 8.085 | 38.3629893238 | 21.075 | 30.78 | 13.942 | 1824 | 23.77122362 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741123620 | 29.3 | -1.47 | -4.78 | 30.78 | 30.78 | 28.84 | 15039 |
| 1741037220 | 30.77 | 0.94 | 3.15 | 30.24 | 30.77 | 29.74 | 6919 |
| 1740778020 | 29.83 | -0.34 | -1.13 | 29.99 | 29.99 | 29.6 | 1256 |
| 1740691620 | 30.17 | -0.24 | -0.79 | 30.55 | 30.68 | 30.17 | 6769 |
| 1740605220 | 30.41 | 0.08 | 0.26 | 30.36 | 30.74 | 30.29 | 8232 |
| 1740518820 | 30.33 | 0.82 | 2.78 | 29.68 | 30.33 | 29.68 | 1092 |
| 1740432420 | 29.51 | -0.1 | -0.34 | 29.61 | 29.9 | 29.45 | 3856 |
| 1740173220 | 29.61 | 0.15 | 0.51 | 29.54 | 29.61 | 29.4 | 8202 |
| 1740086820 | 29.46 | 0.53 | 1.83 | 29.13 | 29.71 | 29.13 | 1295 |
| 1740000420 | 28.93 | -0.99 | -3.31 | 29.92 | 29.92 | 28.93 | 11184 |
| 1739914020 | 29.92 | 0.37 | 1.25 | 29.56 | 30 | 29.56 | 4218 |
| 1739827620 | 29.55 | 0.5 | 1.72 | 29.05 | 29.55 | 29.01 | 1198 |
| 1739568420 | 29.05 | 0.19 | 0.66 | 28.86 | 29.14 | 28.86 | 3925 |
| 1739482020 | 28.86 | 0.74 | 2.63 | 28.17 | 28.92 | 28.17 | 1877 |
| 1739395620 | 28.12 | 0.06 | 0.21 | 28.06 | 28.2 | 27.98 | 3649 |
| 1739309220 | 28.06 | 0.32 | 1.15 | 27.77 | 28.06 | 27.69 | 3449 |
| 1739222820 | 27.74 | 0.15 | 0.54 | 27.51 | 27.8 | 27.45 | 2714 |
| 1738963620 | 27.59 | 0.23 | 0.84 | 27.45 | 27.65 | 27.42 | 3072 |
| 1738877220 | 27.36 | 0.34 | 1.26 | 27.07 | 27.37 | 27.07 | 1013 |
| 1738790820 | 27.02 | 0.2 | 0.75 | 26.86 | 27.02 | 26.79 | 583 |
| 1738704420 | 26.82 | -0.21 | -0.78 | 26.9 | 27.03 | 26.67 | 787 |
| 1738618020 | 27.03 | 0.32 | 1.20 | 26.05 | 27.03 | 25.95 | 6210 |
| 1738358820 | 26.71 | -0.41 | -1.51 | 27.11 | 27.24 | 26.71 | 2731 |
| 1738272420 | 27.12 | 0.02 | 0.07 | 27.19 | 27.33 | 26.97 | 8636 |
| 1738186020 | 27.1 | 1.71 | 6.73 | 25.61 | 27.1 | 25.45 | 12619 |
| 1738099620 | 25.39 | -0.09 | -0.35 | 25.45 | 25.46 | 25 | 886 |
| 1738013220 | 25.48 | -0.07 | -0.27 | 25.29 | 25.5 | 25.23 | 1264 |
| 1737754020 | 25.55 | 0.06 | 0.24 | 25.54 | 25.72 | 25.52 | 358 |
| 1737667620 | 25.49 | 0.31 | 1.23 | 25.19 | 25.49 | 25.17 | 696 |
| 1737581220 | 25.18 | -0.06 | -0.24 | 25.21 | 25.38 | 25.18 | 391 |
| 1737494820 | 25.24 | 0.19 | 0.76 | 25.05 | 25.25 | 25.03 | 1055 |
| 1737408420 | 25.05 | -0.01 | -0.04 | 25.07 | 25.18 | 24.93 | 1173 |
| 1737149220 | 25.06 | 0.47 | 1.91 | 24.65 | 25.12 | 24.65 | 1041 |
| 1737062820 | 24.59 | -0.07 | -0.28 | 24.98 | 24.98 | 24.59 | 824 |
| 1736976420 | 24.66 | 0.39 | 1.61 | 24.11 | 24.68 | 24.11 | 208 |
| 1736890020 | 24.27 | 0.15 | 0.62 | 24.34 | 24.34 | 24.27 | 310 |
| 1736803620 | 24.12 | -0.03 | -0.12 | 24.03 | 24.3 | 23.96 | 739 |
| 1736544420 | 24.15 | -0.81 | -3.25 | 24.65 | 24.65 | 24.06 | 1488 |
| 1736458020 | 24.96 | 0.26 | 1.05 | 25.15 | 25.75 | 24.9 | 6420 |
| 1736371620 | 24.7 | -0.06 | -0.24 | 24.73 | 24.86 | 24.53 | 1290 |
| 1736285220 | 24.76 | 0.97 | 4.08 | 23.78 | 24.8 | 23.78 | 2309 |
| 1736198820 | 23.79 | 0.3 | 1.28 | 23.54 | 23.92 | 23.54 | 1737 |
| 1735939620 | 23.49 | 0.07 | 0.30 | 23.57 | 23.6 | 23.43 | 1181 |
| 1735853220 | 23.42 | -0.01 | -0.04 | 23.75 | 23.75 | 23.33 | 1272 |
| 1735594020 | 23.43 | 0 | 0.00 | 23.33 | 23.44 | 23.32 | 777 |
| 1735334820 | 23.43 | 0.29 | 1.25 | 23.19 | 23.46 | 23.19 | 760 |
| 1734989220 | 23.14 | -0.39 | -1.66 | 23.6 | 23.6 | 23.03 | 970 |
| 1734730020 | 23.53 | -0.07 | -0.30 | 23.45 | 23.53 | 22.98 | 7739 |
| 1734643620 | 23.6 | -0.15 | -0.63 | 23.73 | 23.74 | 23.52 | 577 |
| 1734557220 | 23.75 | -0.29 | -1.21 | 24 | 24.16 | 23.75 | 1307 |
| 1734470820 | 24.04 | 0.05 | 0.21 | 23.99 | 24.16 | 23.96 | 252 |
| 1734384420 | 23.99 | -0.26 | -1.07 | 24.34 | 24.35 | 23.99 | 923 |
| 1734125220 | 24.25 | -0.22 | -0.90 | 24.46 | 24.62 | 24.25 | 4363 |
| 1734038820 | 24.47 | -0.17 | -0.69 | 24.72 | 24.72 | 24.47 | 727 |
| 1733952420 | 24.64 | -0.09 | -0.36 | 24.62 | 24.86 | 24.6 | 859 |
| 1733866020 | 24.73 | -0.25 | -1.00 | 24.78 | 24.98 | 24.73 | 859 |
| 1733779620 | 24.98 | 0.16 | 0.64 | 24.54 | 25.09 | 24.54 | 1080 |
| 1733520420 | 24.82 | -0.18 | -0.72 | 24.92 | 24.98 | 24.81 | 193 |
| 1733434020 | 25 | 0.28 | 1.13 | 24.66 | 25 | 24.66 | 1562 |
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
