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 | -0.37 | -2.07748455924 | 17.81 | 18.66 | 17.15 | 535591 | 18.05912942 | DR |
| 4 | 1.31 | 8.12151270924 | 16.13 | 19.39 | 15.8 | 635514 | 18.04430728 | DR |
| 12 | 1.74 | 11.0828025478 | 15.7 | 19.39 | 14.09 | 577023 | 16.42476362 | DR |
| 26 | 3.22 | 22.6441631505 | 14.22 | 19.39 | 12.675 | 625259 | 15.44893531 | DR |
| 52 | 1.02 | 6.21193666261 | 16.42 | 19.39 | 10.68 | 656615 | 14.65390282 | DR |
| 156 | 0.65 | 3.87135199524 | 16.79 | 21.545 | 6.55 | 1123301 | 13.41585857 | DR |
| 260 | 0.19 | 1.10144927536 | 17.25 | 67.72 | 6.55 | 817753 | 16.81130484 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 17.44 | -0.24 | -1.36 | 17.44 | 17.48 | 17.15 | 410495 |
| 1741300140 | 17.68 | -0.91 | -4.87 | 17.95 | 18.41 | 17.64 | 622610 |
| 1741213440 | 18.585 | 0.48 | 2.68 | 18.33 | 18.66 | 18.25 | 504790 |
| 1741126800 | 18.1 | 0.1 | 0.56 | 17.78 | 18.43 | 17.7 | 452084 |
| 1741040760 | 18 | -0.02 | -0.11 | 18.19 | 18.352 | 17.84 | 244944 |
| 1740781260 | 18.02 | 0.61 | 3.50 | 17.81 | 18.19 | 17.7 | 853526 |
| 1740695340 | 17.41 | -0.52 | -2.90 | 17.64 | 17.66 | 17.38 | 1564666 |
| 1740608400 | 17.93 | -0.22 | -1.21 | 18.13 | 18.19 | 17.82 | 1553442 |
| 1740522480 | 18.15 | -0.19 | -1.04 | 18.49 | 18.5 | 18 | 382098 |
| 1740435600 | 18.34 | -0.1 | -0.54 | 18.35 | 18.55 | 18.21 | 773932 |
| 1740176400 | 18.44 | -0.4 | -2.12 | 18.74 | 18.79 | 18.39 | 357057 |
| 1740090480 | 18.84 | -0.3 | -1.57 | 19.03 | 19.06 | 18.79 | 580497 |
| 1740003960 | 19.14 | -0.09 | -0.47 | 19.06 | 19.19 | 18.96 | 612562 |
| 1739917740 | 19.23 | 0.1 | 0.52 | 19.37 | 19.39 | 19.19 | 499751 |
| 1739572020 | 19.13 | 0.55 | 2.96 | 19.14 | 19.31 | 18.73 | 632993 |
| 1739485320 | 18.58 | 2.2 | 13.43 | 18.69 | 18.8 | 16.649999 | 1224914 |
| 1739398920 | 16.379999 | 0.38 | 2.37 | 16.12 | 16.5 | 16.059999 | 435863 |
| 1739312940 | 16 | 0.1 | 0.63 | 15.99 | 16.05 | 15.9 | 327747 |
| 1739226000 | 15.9 | -0.07 | -0.44 | 15.84 | 15.94 | 15.8 | 252402 |
| 1738967160 | 15.97 | -0.41 | -2.50 | 16.129999 | 16.25 | 15.93 | 198885 |
| 1738880400 | 16.379999 | -0.29 | -1.74 | 16.309999 | 16.44 | 16.26 | 230081 |
| 1738794000 | 16.67 | 0.19 | 1.15 | 16.62 | 16.68 | 16.5 | 320752 |
| 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 |
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
