Premium
Adyen NV (PK) (ADYEY)
USOTC
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 | 0.75 | 4.76795931341 | 15.73 | 16.565 | 15.575 | 322233 | 16.10695595 | DR |
| 4 | 1.4 | 9.28381962865 | 15.08 | 16.565 | 14.09 | 669253 | 15.57923413 | DR |
| 12 | 3.21 | 24.1899020347 | 13.27 | 16.565 | 12.675 | 525108 | 14.99118386 | DR |
| 26 | 5.65 | 52.1698984303 | 10.83 | 16.565 | 10.68 | 604095 | 14.64377472 | DR |
| 52 | 3.64 | 28.3489096573 | 12.84 | 17.27 | 10.68 | 660754 | 14.43732341 | DR |
| 156 | -2.7199 | -14.1662196157 | 19.1999 | 23.41 | 6.55 | 1129045 | 13.47699489 | DR |
| 260 | -2.93 | -15.095311695 | 19.41 | 67.72 | 6.55 | 809477 | 16.82104519 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 16.48 | 0.59 | 3.71 | 16.42 | 16.565 | 16.02 | 265952 |
| 1738621740 | 15.89 | -0.18 | -1.12 | 15.58 | 16.03 | 15.575 | 343735 |
| 1738362000 | 16.07 | -0.21 | -1.29 | 16.29 | 16.35 | 16.059999 | 380775 |
| 1738276080 | 16.28 | 0.56 | 3.56 | 16.26 | 16.39 | 16.024999 | 410036 |
| 1738189740 | 15.72 | -0.48 | -2.96 | 15.73 | 15.8 | 15.66 | 210667 |
| 1738103280 | 16.2 | 0.53 | 3.38 | 16.2 | 16.3 | 15.735 | 1505444 |
| 1738016820 | 15.67 | -0.18 | -1.14 | 15.73 | 15.87 | 15.64 | 1779492 |
| 1737757440 | 15.85 | 0.09 | 0.57 | 15.77 | 15.95 | 15.76 | 317730 |
| 1737671220 | 15.76 | 0.19 | 1.22 | 15.67 | 15.79 | 15.62 | 439504 |
| 1737584640 | 15.57 | -0.03 | -0.19 | 15.57 | 15.692 | 15.56 | 1155250 |
| 1737498540 | 15.6 | 0.31 | 2.03 | 15.4 | 15.6 | 15.29 | 869613 |
| 1737152880 | 15.29 | -0.02 | -0.13 | 15.35 | 15.49 | 15.24 | 733010 |
| 1737066420 | 15.31 | 0.22 | 1.46 | 15.27 | 15.35 | 15.165 | 1591908 |
| 1736979720 | 15.09 | 0.38 | 2.58 | 15.1 | 15.2 | 14.88 | 709872 |
| 1736893380 | 14.71 | 0.47 | 3.30 | 14.77 | 14.79 | 14.62 | 384712 |
| 1736806800 | 14.24 | -0.84 | -5.57 | 14.21 | 14.5 | 14.09 | 416230 |
| 1736547720 | 15.08 | -0.11 | -0.72 | 15.05 | 15.21 | 14.912 | 291883 |
| 1736375340 | 15.19 | 0 | 0.00 | 15.08 | 15.22 | 15.05 | 240748 |
| 1736288940 | 15.19 | -0.01 | -0.07 | 15.49 | 15.49 | 15.15 | 261510 |
| 1736202360 | 15.2 | 0.42 | 2.84 | 15.03 | 15.42 | 15.03 | 360721 |
| 1735942980 | 14.78 | 0.32 | 2.21 | 14.77 | 14.83 | 14.55 | 319434 |
| 1735856700 | 14.46 | -0.2 | -1.36 | 14.56 | 14.64 | 14.42 | 383855 |
| 1735683960 | 14.66 | -0.02 | -0.14 | 14.64 | 14.85 | 14.57 | 245333 |
| 1735597740 | 14.68 | -0.19 | -1.28 | 14.73 | 14.76 | 14.59 | 497166 |
| 1735338000 | 14.87 | -0.11 | -0.70 | 15.02 | 15.027 | 14.81 | 404986 |
| 1735252020 | 14.975 | 0.03 | 0.17 | 14.81 | 15.03 | 14.81 | 273680 |
| 1735078200 | 14.95 | 0.08 | 0.54 | 14.41 | 14.96 | 14.41 | 203742 |
| 1734992400 | 14.87 | -0.07 | -0.47 | 14.71 | 14.88 | 14.58 | 628072 |
| 1734733200 | 14.94 | 0.08 | 0.54 | 14.82 | 15.05 | 14.77 | 471812 |
| 1734646800 | 14.86 | -0.25 | -1.65 | 15.07 | 15.1 | 14.86 | 695688 |
| 1734560940 | 15.11 | -0.59 | -3.76 | 15.7 | 15.769 | 15.11 | 480903 |
| 1734474360 | 15.7 | -0.01 | -0.06 | 15.62 | 15.84 | 15.62 | 1026437 |
| 1734388140 | 15.71 | 0.13 | 0.83 | 15.69 | 15.7899 | 15.61 | 461925 |
| 1734128940 | 15.58 | -0.12 | -0.76 | 15.7 | 15.73 | 15.54 | 348841 |
| 1734042480 | 15.7 | -0.01 | -0.06 | 15.7 | 15.795 | 15.65 | 336047 |
| 1733955900 | 15.71 | 0.13 | 0.83 | 15.81 | 15.91 | 15.69 | 463890 |
| 1733869200 | 15.58 | -0.18 | -1.14 | 15.8 | 15.81 | 15.58 | 394928 |
| 1733782800 | 15.76 | 0.04 | 0.25 | 16 | 16.12 | 15.73 | 523332 |
| 1733523600 | 15.72 | 0.2 | 1.29 | 15.62 | 15.75 | 15.605 | 336754 |
| 1733437500 | 15.52 | 0.44 | 2.92 | 15.37 | 15.62 | 15.37 | 322473 |
| 1733350980 | 15.08 | 0.4 | 2.72 | 14.95 | 15.15 | 14.95 | 519213 |
| 1733264700 | 14.68 | -0.17 | -1.14 | 14.56 | 14.74 | 14.54 | 425676 |
| 1733178180 | 14.85 | 0.33 | 2.27 | 14.62 | 14.86 | 14.61 | 400717 |
| 1732918200 | 14.52 | -0.07 | -0.48 | 14.41 | 14.54 | 14.37 | 143955 |
| 1732746540 | 14.59 | 0.13 | 0.90 | 14.64 | 14.7 | 14.46 | 420389 |
| 1732660140 | 14.46 | 0.66 | 4.78 | 14.17 | 14.48 | 14.16 | 581350 |
| 1732573560 | 13.8 | 0.4 | 2.99 | 13.74 | 13.94 | 13.55 | 549410 |
| 1732314000 | 13.4 | 0.22 | 1.67 | 13.485 | 13.59 | 13.31 | 504895 |
| 1732227900 | 13.18 | 0.37 | 2.89 | 12.96 | 13.224 | 12.89 | 917362 |
| 1732141740 | 12.81 | -0.17 | -1.31 | 12.78 | 12.84 | 12.675 | 388905 |
| 1732054800 | 12.98 | -0.01 | -0.08 | 12.76 | 13.01 | 12.76 | 479356 |
| 1731968640 | 12.99 | 0.05 | 0.39 | 12.86 | 13.09 | 12.85 | 440640 |
| 1731709260 | 12.94 | -0.36 | -2.71 | 13.01 | 13.2 | 12.9 | 673627 |
| 1731622800 | 13.3 | -0.17 | -1.26 | 13.38 | 13.48 | 13.3 | 427404 |
| 1731536760 | 13.47 | 0.02 | 0.15 | 13.27 | 13.47 | 13.17 | 513956 |
| 1731450480 | 13.45 | -0.33 | -2.39 | 13.72 | 13.75 | 13.35 | 1151411 |
| 1731363600 | 13.78 | 0.12 | 0.88 | 13.78 | 13.85 | 13.7 | 552707 |
| 1731104400 | 13.66 | -0.78 | -5.40 | 13.81 | 13.965 | 13.455 | 1305390 |
| 1731018540 | 14.44 | -0.33 | -2.23 | 13.86 | 14.52 | 13.77 | 740327 |
| 1730931600 | 14.77 | -0.5 | -3.27 | 14.88 | 15 | 14.58 | 1222017 |
| 1730845680 | 15.27 | 0.12 | 0.79 | 15.06 | 15.34 | 15.06 | 382205 |
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
