Premium
Volvo AB (VOL3)
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 | -0.32 | -1.37931034483 | 23.2 | 24.22 | 21.16 | 1745 | 22.38930201 | DE |
| 4 | -6 | -20.7756232687 | 28.88 | 28.88 | 20.46 | 1519 | 23.2622326 | DE |
| 12 | -2.32 | -9.20634920635 | 25.2 | 30.88 | 20.46 | 1087 | 26.12746502 | DE |
| 26 | -0.92 | -3.86554621849 | 23.8 | 30.88 | 20.46 | 788 | 25.48760514 | DE |
| 52 | -2.54 | -9.99213217939 | 25.42 | 30.88 | 20.46 | 586 | 24.98623841 | DE |
| 156 | 6.88 | 43 | 16 | 30.88 | 15.75 | 522 | 24.39748775 | DE |
| 260 | 1.12 | 5.14705882353 | 21.76 | 30.88 | 14.97 | 454 | 24.19387003 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 22.94 | 0.38 | 1.68 | 22.74 | 23.06 | 22.68 | 106 |
| 1744835220 | 22.56 | -0.48 | -2.08 | 22.72 | 22.84 | 22.52 | 361 |
| 1744748820 | 23.04 | 0.42 | 1.86 | 23 | 23.16 | 22.78 | 1981 |
| 1744662420 | 22.62 | 0.5 | 2.26 | 22.24 | 22.64 | 22.1 | 1399 |
| 1744403220 | 22.12 | 0.12 | 0.55 | 22.1 | 22.24 | 21.16 | 2224 |
| 1744316820 | 22 | -1.68 | -7.09 | 23.2 | 24.22 | 21.64 | 2760 |
| 1744230420 | 23.68 | 2.18 | 10.14 | 21.58 | 23.68 | 20.5 | 2554 |
| 1744144020 | 21.5 | -0.42 | -1.92 | 22.6 | 22.76 | 21.32 | 2955 |
| 1744057620 | 21.92 | -0.16 | -0.72 | 22 | 22.16 | 20.46 | 3735 |
| 1743798420 | 22.08 | -1.62 | -6.84 | 23.54 | 23.68 | 21.8 | 3723 |
| 1743712020 | 23.7 | -3.24 | -12.03 | 24.88 | 24.98 | 23.64 | 649 |
| 1743625620 | 26.94 | 0.08 | 0.30 | 26.92 | 27.04 | 26.64 | 575 |
| 1743539220 | 26.86 | -0.24 | -0.89 | 27.16 | 27.16 | 26.84 | 584 |
| 1743452820 | 27.1 | -0.86 | -3.08 | 27.6 | 27.6 | 26.92 | 2230 |
| 1743197220 | 27.96 | -0.42 | -1.48 | 28.28 | 28.28 | 27.82 | 135 |
| 1743110820 | 28.38 | -0.06 | -0.21 | 28.18 | 28.38 | 27.98 | 171 |
| 1743024420 | 28.44 | -0.18 | -0.63 | 28.76 | 28.76 | 28.44 | 407 |
| 1742938020 | 28.62 | 0.18 | 0.63 | 28.24 | 28.76 | 27.98 | 244 |
| 1742851620 | 28.44 | 0.26 | 0.92 | 28.44 | 28.44 | 28.3 | 766 |
| 1742592420 | 28.18 | -0.14 | -0.49 | 28.26 | 28.42 | 28.08 | 266 |
| 1742506020 | 28.32 | -0.66 | -2.28 | 28.88 | 28.88 | 27.92 | 458 |
| 1742419620 | 28.98 | -0.2 | -0.69 | 29.26 | 29.26 | 28.76 | 755 |
| 1742333220 | 29.18 | 0.08 | 0.27 | 29.04 | 29.38 | 28.92 | 276 |
| 1742246820 | 29.1 | 0.38 | 1.32 | 28.56 | 29.12 | 28.46 | 899 |
| 1741987620 | 28.72 | 0.62 | 2.21 | 28.32 | 28.72 | 28.08 | 196 |
| 1741901220 | 28.1 | -0.78 | -2.70 | 28.72 | 28.72 | 27.5 | 1750 |
| 1741814820 | 28.88 | 0.22 | 0.77 | 28.72 | 29.1 | 28.6 | 91 |
| 1741728420 | 28.66 | -1.24 | -4.15 | 30.14 | 30.22 | 28.58 | 267 |
| 1741642020 | 29.9 | -0.9 | -2.92 | 30.64 | 30.7 | 29.72 | 1361 |
| 1741382820 | 30.8 | 0.54 | 1.78 | 30.24 | 30.8 | 29.9 | 1355 |
| 1741296420 | 30.26 | 0.42 | 1.41 | 29.96 | 30.52 | 29.96 | 277 |
| 1741210020 | 29.84 | 0.32 | 1.08 | 29.84 | 30.12 | 29.32 | 1908 |
| 1741123620 | 29.52 | -0.98 | -3.21 | 30.4 | 30.4 | 28.86 | 1165 |
| 1741037220 | 30.5 | 0.8 | 2.69 | 30.06 | 30.76 | 30 | 770 |
| 1740778020 | 29.7 | -0.4 | -1.33 | 30 | 30.1 | 29.6 | 1948 |
| 1740691620 | 30.1 | -0.44 | -1.44 | 30.66 | 30.88 | 30.1 | 1691 |
| 1740605220 | 30.54 | 0.32 | 1.06 | 30.4 | 30.84 | 30.36 | 380 |
| 1740518820 | 30.22 | 0.56 | 1.89 | 29.54 | 30.38 | 29.52 | 1063 |
| 1740432420 | 29.66 | 0.24 | 0.82 | 29.7 | 30 | 29.52 | 325 |
| 1740173220 | 29.42 | -0.08 | -0.27 | 29.64 | 29.72 | 29.42 | 2316 |
| 1740086820 | 29.5 | 0.46 | 1.58 | 29.24 | 29.76 | 29.24 | 278 |
| 1740000420 | 29.04 | -1.02 | -3.39 | 30.06 | 30.06 | 29.04 | 508 |
| 1739914020 | 30.06 | 0.46 | 1.55 | 29.6 | 30.08 | 29.6 | 763 |
| 1739827620 | 29.6 | 0.48 | 1.65 | 29.26 | 29.6 | 29.14 | 1549 |
| 1739568420 | 29.12 | 0.12 | 0.41 | 29.1 | 29.3 | 29.06 | 133 |
| 1739482020 | 29 | 0.7 | 2.47 | 28.42 | 29.06 | 28.34 | 1547 |
| 1739395620 | 28.3 | 0.24 | 0.86 | 28.12 | 28.3 | 28 | 61 |
| 1739309220 | 28.06 | 0.08 | 0.29 | 27.92 | 28.18 | 27.82 | 731 |
| 1739222820 | 27.98 | 0.36 | 1.30 | 27.66 | 27.98 | 27.66 | 828 |
| 1738963620 | 27.62 | 0.26 | 0.95 | 27.54 | 27.82 | 27.44 | 1423 |
| 1738877220 | 27.36 | 0.22 | 0.81 | 27.1 | 27.58 | 27.1 | 302 |
| 1738790820 | 27.14 | 0.16 | 0.59 | 26.98 | 27.14 | 26.94 | 304 |
| 1738704420 | 26.98 | 0.1 | 0.37 | 26.92 | 27.14 | 26.74 | 435 |
| 1738618020 | 26.88 | 0.18 | 0.67 | 26.34 | 26.94 | 26.14 | 183 |
| 1738358820 | 26.7 | -0.62 | -2.27 | 27.22 | 27.44 | 26.62 | 2476 |
| 1738272420 | 27.32 | 0.26 | 0.96 | 27.1 | 27.42 | 27.1 | 586 |
| 1738186020 | 27.06 | 1.84 | 7.30 | 25.38 | 27.22 | 25.16 | 2153 |
| 1738099620 | 25.22 | -0.3 | -1.18 | 25.6 | 25.74 | 25.2 | 139 |
| 1738013220 | 25.52 | -0.18 | -0.70 | 25.44 | 25.62 | 25.3 | 706 |
| 1737754020 | 25.7 | 0.06 | 0.23 | 25.68 | 25.96 | 25.62 | 237 |
| 1737667620 | 25.64 | 0.44 | 1.75 | 25.2 | 25.64 | 25.2 | 293 |
| 1737581220 | 25.2 | -0.18 | -0.71 | 25.4 | 25.54 | 25.14 | 92 |
| 1737494820 | 25.38 | 0.22 | 0.87 | 25.14 | 25.38 | 25.04 | 139 |
| 1737408420 | 25.16 | 0.04 | 0.16 | 25.08 | 25.32 | 24.98 | 445 |
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
