Premium
Investor AB (PK) (IVSBF)
USOTC
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 | 1.4 | 5.26118000752 | 26.61 | 28.01 | 26.61 | 1837 | 26.81217084 | CS |
| 4 | 0.204 | 0.733654606919 | 27.806 | 28.354788 | 26 | 2235 | 26.86677662 | CS |
| 12 | -0.36 | -1.26894606979 | 28.37 | 31.1 | 26 | 2492 | 28.80108392 | CS |
| 26 | 1 | 3.70233246946 | 27.01 | 31.1 | 25.56 | 5280 | 27.67946402 | CS |
| 52 | 7.1864 | 34.5108434661 | 20.8236 | 31.1 | 20.8236 | 7357 | 25.53903523 | CS |
| 156 | 4.61 | 19.7008547009 | 23.4 | 31.1 | 13.46 | 5530 | 21.95038243 | CS |
| 260 | -24.65 | -46.8097227497 | 52.66 | 90 | 13.46 | 4224 | 26.81236781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 27.7437 | 1.13 | 4.26 | 27.36 | 27.7437 | 27.36 | 655 |
| 1733177400 | 26.61 | 0 | 0.00 | 26.61 | 26.61 | 26.61 | 0 |
| 1732918200 | 26.61 | -0.44 | -1.63 | 26.61 | 26.61 | 26.61 | 3018 |
| 1732746540 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1732660140 | 27.05 | 0.05 | 0.19 | 26.84 | 27.05 | 26.84 | 1719 |
| 1732573200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1732314000 | 27 | 1 | 3.85 | 26.66 | 27 | 26.66 | 256 |
| 1732227900 | 26 | -0.48 | -1.83 | 26.8 | 26.8 | 26 | 2720 |
| 1732141740 | 26.4838 | -0.21 | -0.77 | 27.001 | 27.001 | 26.4838 | 2147 |
| 1732054800 | 26.69 | 0.44 | 1.68 | 26.69 | 26.69 | 26.69 | 142 |
| 1731968460 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1731709260 | 26.25 | -0.8 | -2.96 | 26.25 | 27.266293 | 26.25 | 442 |
| 1731622800 | 27.05 | -0.76 | -2.73 | 27.4 | 27.4 | 26.6 | 11794 |
| 1731536880 | 27.81 | 0 | 0.00 | 27.81 | 27.81 | 27.81 | 0 |
| 1731450480 | 27.81 | 0.53 | 1.96 | 27.81 | 27.81 | 27.81 | 894 |
| 1731363600 | 27.276 | 0 | 0.00 | 27.276 | 27.276 | 27.276 | 0 |
| 1731104400 | 27.276 | -1.17 | -4.13 | 27.806 | 28.354788 | 27.276 | 794 |
| 1731014820 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1730928420 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1730842020 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1730755620 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1730496420 | 28.45 | 0.61 | 2.21 | 28.45 | 28.45 | 28.45 | 269 |
| 1730409780 | 27.835 | -0.17 | -0.59 | 27.835 | 27.835 | 27.835 | 508 |
| 1730323680 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1730237280 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1730150880 | 28 | 0.13 | 0.46 | 28 | 28 | 28 | 649 |
| 1729891500 | 27.872 | -0.77 | -2.68 | 28.345 | 28.345 | 27.872 | 2429 |
| 1729805160 | 28.64 | 0.09 | 0.32 | 28.8 | 28.8 | 28.64 | 327 |
| 1729718700 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1729632300 | 28.55 | -0.45 | -1.55 | 28.55 | 28.55 | 28.55 | 9945 |
| 1729545600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729286400 | 29 | -0.29 | -0.99 | 29 | 29 | 29 | 2603 |
| 1729200360 | 29.29 | 0 | 0.00 | 29.29 | 29.29 | 29.29 | 0 |
| 1729113960 | 29.29 | -0.91 | -3.01 | 29.33 | 29.33 | 29.29 | 742 |
| 1729027620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1728941220 | 30.2 | 1.3 | 4.50 | 28.9 | 30.2 | 28.9 | 1159 |
| 1728681900 | 28.9 | -0.35 | -1.20 | 29.4024 | 29.4024 | 28.9 | 1291 |
| 1728595560 | 29.25 | -0.47 | -1.59 | 29.55 | 29.55 | 29.25 | 307 |
| 1728508800 | 29.7225 | 0.73 | 2.52 | 29.1094 | 29.7225 | 29.1094 | 1113 |
| 1728422580 | 28.992 | 0.39 | 1.37 | 28.896 | 28.992 | 28.896 | 8721 |
| 1728336000 | 28.6 | -1.65 | -5.45 | 28.6 | 28.6 | 28.6 | 3588 |
| 1728076800 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1727990400 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1727904000 | 30.25 | 0.06 | 0.20 | 30.25 | 30.25 | 30.25 | 2429 |
| 1727818140 | 30.19 | -0.17 | -0.56 | 30.5 | 30.5 | 30.19 | 1545 |
| 1727731200 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1727472000 | 30.36 | -0.74 | -2.38 | 31 | 31 | 30.36 | 1133 |
| 1727386200 | 31.1 | 0.86 | 2.83 | 30.715 | 31.1 | 30.715 | 560 |
| 1727299200 | 30.245 | -0.06 | -0.18 | 30.2094 | 30.245 | 29.7 | 12162 |
| 1727213340 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1727126940 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 1141 |
| 1726867200 | 30.3 | -0.2 | -0.66 | 30.75 | 30.75 | 30.2843 | 538 |
| 1726781220 | 30.5 | 0.4 | 1.32 | 29.73 | 30.5 | 29.73 | 2367 |
| 1726694460 | 30.101291 | 0.45 | 1.52 | 30.101291 | 30.101291 | 30.101291 | 12117 |
| 1726608240 | 29.65 | 0.15 | 0.51 | 29.25 | 29.65 | 29.25 | 483 |
| 1726522140 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1726262940 | 29.5 | 1 | 3.51 | 28.3 | 29.5 | 28.3 | 429 |
| 1726176540 | 28.5 | 0.13 | 0.46 | 28.5 | 28.5 | 28.5 | 862 |
| 1726090140 | 28.37 | -0.48 | -1.66 | 28.37 | 28.37 | 28.37 | 697 |
| 1726003500 | 28.85 | 0.94 | 3.37 | 28.85 | 28.85 | 28.85 | 186 |
| 1725917220 | 27.9097 | 0 | 0.00 | 27.9097 | 27.9097 | 27.9097 | 0 |
| 1725658020 | 27.9097 | -0.85 | -2.95 | 28.79 | 28.79 | 27.9097 | 11539 |
| 1725571440 | 28.759 | 0 | 0.00 | 28.759 | 28.759 | 28.759 | 0 |
| 1725485040 | 28.759 | -0.24 | -0.83 | 28.759 | 28.759 | 28.759 | 114 |
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
