Premium
Adyen NV (PK) (ADYYF)
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 | 72 | 4.79041916168 | 1503 | 1595.27 | 1478.93 | 57 | 1535.68165939 | CS |
| 4 | 138.66 | 9.6537031622 | 1436.34 | 1595.27 | 1395 | 91 | 1491.23816589 | CS |
| 12 | 57 | 3.75494071146 | 1518 | 1621 | 1241.32 | 132 | 1399.37421197 | CS |
| 26 | 385 | 32.3529411765 | 1190 | 1621 | 1084.62 | 92 | 1402.94155133 | CS |
| 52 | 299.36 | 23.4674359537 | 1275.64 | 1754.57 | 1084.62 | 209 | 1427.73394261 | CS |
| 156 | -349 | -18.1392931393 | 1924 | 2381 | 660 | 566 | 1493.3069375 | CS |
| 260 | 675 | 75 | 900 | 3300 | 660 | 765 | 1536.65652812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 1575 | 12.78 | 0.82 | 1573 | 1577.5 | 1538 | 33 |
| 1737498540 | 1562.22 | 56.22 | 3.73 | 1595.27 | 1595.27 | 1478.93 | 55 |
| 1737152880 | 1506 | -12 | -0.79 | 1512 | 1556 | 1506 | 22 |
| 1737066420 | 1518 | 46.93 | 3.19 | 1503 | 1518 | 1500 | 119 |
| 1736979720 | 1471.07 | 12.63 | 0.87 | 1531 | 1542 | 1471.07 | 21 |
| 1736893380 | 1458.4375 | 63.44 | 4.55 | 1457 | 1458.4375 | 1449 | 131 |
| 1736806800 | 1395 | -139 | -9.06 | 1427.675 | 1441 | 1395 | 79 |
| 1736547720 | 1534 | 42 | 2.82 | 1514 | 1541 | 1478.9999 | 106 |
| 1736375340 | 1492 | -9.5 | -0.63 | 1529 | 1535 | 1488 | 461 |
| 1736288940 | 1501.5 | -42.79 | -2.77 | 1514.25 | 1552.7 | 1501.5 | 44 |
| 1736202360 | 1544.294 | 91.29 | 6.28 | 1510 | 1551 | 1496 | 42 |
| 1735942980 | 1453 | 30 | 2.11 | 1499 | 1499 | 1451.375 | 61 |
| 1735856700 | 1423 | -55.72 | -3.77 | 1459.45 | 1484 | 1423 | 37 |
| 1735683960 | 1478.7236 | -20.28 | -1.35 | 1459.2249 | 1489.5 | 1438 | 68 |
| 1735597740 | 1499 | 4.51 | 0.30 | 1449 | 1501.0125 | 1449 | 30 |
| 1735338000 | 1494.4949 | 21.49 | 1.46 | 1473 | 1522 | 1464 | 208 |
| 1735252020 | 1473 | 5 | 0.34 | 1436.34 | 1518 | 1436.34 | 34 |
| 1735078200 | 1468 | 13 | 0.89 | 1467 | 1468 | 1465 | 32 |
| 1734992400 | 1455 | -68 | -4.46 | 1437.1 | 1516.6 | 1437.1 | 116 |
| 1734733200 | 1523 | 4 | 0.26 | 1484.57 | 1523 | 1479.97 | 23 |
| 1734646800 | 1519 | -79.5 | -4.97 | 1587 | 1587 | 1517 | 12 |
| 1734560940 | 1598.5 | 63.05 | 4.11 | 1553 | 1598.5 | 1519 | 21 |
| 1734474360 | 1535.45 | -29.55 | -1.89 | 1534.95 | 1602 | 1534.95 | 88 |
| 1734388140 | 1565 | -23 | -1.45 | 1605.135 | 1605.135 | 1540 | 94 |
| 1734128940 | 1588 | 46 | 2.98 | 1587 | 1611 | 1587 | 38 |
| 1734042480 | 1542 | -6 | -0.39 | 1538.85 | 1599 | 1538.85 | 20 |
| 1733955900 | 1548 | 7 | 0.45 | 1580 | 1580 | 1542.14 | 58 |
| 1733869200 | 1541 | -42 | -2.65 | 1621 | 1621 | 1533 | 31 |
| 1733782800 | 1583 | 40 | 2.59 | 1567.85 | 1616.13 | 1567.85 | 108 |
| 1733523600 | 1543 | 40.42 | 2.69 | 1579 | 1579 | 1528.9 | 23 |
| 1733437500 | 1502.58 | -7.42 | -0.49 | 1545 | 1581 | 1500.15 | 28 |
| 1733350980 | 1510 | 70.8 | 4.92 | 1476 | 1521 | 1455.83 | 63 |
| 1733264700 | 1439.2 | -25.8 | -1.76 | 1421.5 | 1489.5 | 1421.5 | 568 |
| 1733178180 | 1465 | -2 | -0.14 | 1466 | 1507 | 1426.73 | 75 |
| 1732918200 | 1467 | 34 | 2.37 | 1459 | 1467 | 1416 | 59 |
| 1732746540 | 1433 | 48.5 | 3.50 | 1487.69 | 1487.69 | 1433 | 20 |
| 1732660140 | 1384.5 | 28.5 | 2.10 | 1400 | 1471 | 1384.5 | 14 |
| 1732573560 | 1356 | 42 | 3.20 | 1339.19 | 1397 | 1339.19 | 88 |
| 1732314000 | 1314 | -8 | -0.61 | 1360 | 1360 | 1314 | 48 |
| 1732227900 | 1322 | 53.28 | 4.20 | 1241.32 | 1353.5 | 1241.32 | 2983 |
| 1732141740 | 1268.7204 | -46.77 | -3.56 | 1265 | 1310.869 | 1265 | 133 |
| 1732054800 | 1315.49 | 6.53 | 0.50 | 1321.4 | 1333 | 1265 | 75 |
| 1731968640 | 1308.96 | 41.96 | 3.31 | 1275 | 1332 | 1275 | 89 |
| 1731709260 | 1267 | -45 | -3.43 | 1312 | 1322 | 1267 | 20 |
| 1731622800 | 1312 | 0.06 | 0.00 | 1323 | 1326.768 | 1312 | 270 |
| 1731536760 | 1311.945 | -38.06 | -2.82 | 1315 | 1344 | 1300 | 52 |
| 1731450480 | 1350 | -20 | -1.46 | 1370 | 1370 | 1343 | 68 |
| 1731363600 | 1370 | 4.61 | 0.34 | 1365.4 | 1381.72 | 1350.5 | 38 |
| 1731104400 | 1365.395 | -91.46 | -6.28 | 1386.71 | 1386.71 | 1351.8 | 82 |
| 1731018540 | 1456.85 | -80.87 | -5.26 | 1385 | 1456.85 | 1385 | 33 |
| 1730931600 | 1537.72 | -1.69 | -0.11 | 1468 | 1537.72 | 1460.01 | 19 |
| 1730845680 | 1539.4125 | 15.41 | 1.01 | 1486.8 | 1539.4125 | 1486.8 | 145 |
| 1730759160 | 1524 | 6 | 0.40 | 1458.5 | 1559.175 | 1458.5 | 29 |
| 1730496420 | 1518 | -41 | -2.63 | 1550 | 1551 | 1518 | 25 |
| 1730409780 | 1559 | 34 | 2.23 | 1518 | 1559 | 1518 | 12 |
| 1730323500 | 1525 | -72 | -4.51 | 1577.15 | 1577.15 | 1518 | 11 |
| 1730237280 | 1597 | 55 | 3.57 | 1548 | 1597 | 1548 | 9 |
| 1730150880 | 1542 | 3.2 | 0.21 | 1616.18 | 1616.18 | 1518 | 758 |
| 1729891500 | 1538.8 | 17.8 | 1.17 | 1526 | 1538.8 | 1521 | 168 |
| 1729805160 | 1521 | -4 | -0.26 | 1516 | 1547 | 1516 | 6 |
| 1729718940 | 1525 | -3 | -0.20 | 1556 | 1556 | 1525 | 11 |
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
