Premium
Adyen NV (PK) (ADYYF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -118.16 | -6.10832243423 | 1934.41 | 1934.41 | 1816.25 | 18 | 1862.37866667 | CS |
| 4 | 186.25 | 11.4263803681 | 1630 | 1958.15 | 1538.7 | 52 | 1716.35756466 | CS |
| 12 | 394.75 | 27.7699613085 | 1421.5 | 1958.15 | 1395 | 73 | 1549.05229943 | CS |
| 26 | 326.25 | 21.8959731544 | 1490 | 1958.15 | 1241.32 | 90 | 1453.80144452 | CS |
| 52 | 229.25 | 14.445494644 | 1587 | 1958.15 | 1084.62 | 194 | 1448.75569375 | CS |
| 156 | -219.965 | -10.8026411749 | 2036.215 | 2200 | 660 | 561 | 1486.27442095 | CS |
| 260 | 922.25 | 103.159955257 | 894 | 3300 | 660 | 750 | 1549.66846013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 1816.25 | -31.21 | -1.69 | 1816.25 | 1816.25 | 1816.25 | 16 |
| 1740435600 | 1847.46 | 28.46 | 1.56 | 1851 | 1851 | 1821 | 44 |
| 1740176400 | 1819 | -57.76 | -3.08 | 1902.965 | 1902.965 | 1819 | 7 |
| 1740090480 | 1876.76 | -7.24 | -0.38 | 1913 | 1915 | 1876.76 | 9 |
| 1740003960 | 1884 | -14 | -0.74 | 1919.285 | 1919.285 | 1884 | 17 |
| 1739917740 | 1898 | -4 | -0.21 | 1934.41 | 1934.41 | 1895 | 13 |
| 1739572020 | 1902 | 31 | 1.66 | 1958.15 | 1958.15 | 1890 | 50 |
| 1739485320 | 1871 | 236.5 | 14.47 | 1833.69 | 1879.38 | 1821 | 275 |
| 1739398920 | 1634.5 | 58.5 | 3.71 | 1669 | 1669 | 1629 | 8 |
| 1739312940 | 1576 | 13 | 0.83 | 1646 | 1646 | 1559.76 | 153 |
| 1739226000 | 1563 | -7 | -0.45 | 1606 | 1606 | 1553.2 | 43 |
| 1738967160 | 1570 | -99.17 | -5.94 | 1636 | 1638 | 1569 | 28 |
| 1738880400 | 1669.17 | -1.33 | -0.08 | 1601.05 | 1669.17 | 1601.05 | 89 |
| 1738794000 | 1670.5 | 49.5 | 3.05 | 1666 | 1678 | 1639.9999 | 5 |
| 1738708080 | 1621 | 46 | 2.92 | 1650 | 1655 | 1621 | 35 |
| 1738621740 | 1575 | -43.74 | -2.70 | 1542 | 1622 | 1542 | 25 |
| 1738362000 | 1618.74 | 19.74 | 1.23 | 1645 | 1647 | 1602.9 | 33 |
| 1738276080 | 1598.9999 | -2 | -0.12 | 1645 | 1649.5 | 1598.9999 | 15 |
| 1738189740 | 1601 | 6 | 0.38 | 1579.17 | 1601 | 1538.7 | 49 |
| 1738103280 | 1595 | 55.05 | 3.57 | 1630 | 1633.4 | 1595 | 84 |
| 1738016820 | 1539.95 | -26.05 | -1.66 | 1588 | 1598 | 1539.95 | 18 |
| 1737757440 | 1566 | 17 | 1.10 | 1601 | 1608.25 | 1566 | 16 |
| 1737671220 | 1549 | -26 | -1.65 | 1537.3 | 1578 | 1537.3 | 117 |
| 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 |
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
