Premium
Puma Ag Rudolf Dassl (PK) (PMMAF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.91 | 4.24444444444 | 45 | 46.91 | 44.715 | 23 | 45.09698529 | CS |
| 4 | -3.208 | -6.40089389042 | 50.118 | 50.118 | 44.715 | 60 | 47.90616271 | CS |
| 12 | 6.9 | 17.2456885779 | 40.01 | 50.118 | 37.8816 | 610 | 45.55036075 | CS |
| 26 | 1.41 | 3.0989010989 | 45.5 | 50.118 | 37.7027 | 421 | 44.32919063 | CS |
| 52 | -4.31 | -8.41468176494 | 51.22 | 56.91 | 37.7027 | 550 | 45.03158913 | CS |
| 156 | -70.766 | -60.1363064686 | 117.676 | 117.676 | 37.7027 | 518 | 57.75920186 | CS |
| 260 | -32.54 | -40.9565764632 | 79.45 | 131.35 | 37.7027 | 409 | 68.57640788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 46.91 | 2.19 | 4.91 | 46.4304 | 46.91 | 45.34 | 21643 |
| 1735942980 | 44.715 | -1.78 | -3.82 | 44.715 | 44.715 | 44.715 | 3 |
| 1735856760 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1735683960 | 46.49 | 1.49 | 3.31 | 46.49 | 46.49 | 46.49 | 5 |
| 1735597740 | 45 | -1.99 | -4.23 | 45 | 45 | 45 | 60 |
| 1735338000 | 46.99 | 0.87 | 1.89 | 46.99 | 46.99 | 46.99 | 2 |
| 1735252020 | 46.12 | -2.37 | -4.88 | 46.12 | 46.12 | 46.12 | 10 |
| 1735078800 | 48.4884 | 0 | 0.00 | 48.4884 | 48.4884 | 48.4884 | 0 |
| 1734992400 | 48.4884 | 1.81 | 3.88 | 46.12 | 48.4884 | 46.12 | 41 |
| 1734733740 | 46.6791 | 0 | 0.00 | 46.6791 | 46.6791 | 46.6791 | 0 |
| 1734647340 | 46.6791 | 0 | 0.00 | 46.6791 | 46.6791 | 46.6791 | 0 |
| 1734560940 | 46.6791 | -0.01 | -0.02 | 45.73 | 46.6791 | 45.73 | 221 |
| 1734474360 | 46.69 | -1.62 | -3.35 | 46.69 | 46.69 | 46.69 | 33 |
| 1734388140 | 48.31 | 0.85 | 1.78 | 48.31 | 48.31 | 48.31 | 23 |
| 1734128940 | 47.464 | -1.82 | -3.69 | 50 | 50 | 47.464 | 8 |
| 1734042480 | 49.285 | 1.05 | 2.17 | 48.24 | 49.285 | 48.24 | 8 |
| 1733955900 | 48.2368 | 0.47 | 0.98 | 48.2368 | 48.2368 | 48.2368 | 9 |
| 1733869200 | 47.768 | -1.73 | -3.50 | 48.775 | 48.775 | 47.768 | 102 |
| 1733782800 | 49.5 | 0.3 | 0.60 | 50.118 | 50.118 | 49.5 | 309 |
| 1733523600 | 49.205 | 4.04 | 8.94 | 49.205 | 49.205 | 49.205 | 20 |
| 1733437380 | 45.168 | 0 | 0.00 | 45.168 | 45.168 | 45.168 | 0 |
| 1733350980 | 45.168 | 0.18 | 0.41 | 44.34 | 45.168 | 44.34 | 13474 |
| 1733264580 | 44.985 | 0 | 0.00 | 44.985 | 44.985 | 44.985 | 0 |
| 1733178180 | 44.985 | -1.92 | -4.08 | 46.33 | 46.33 | 44.985 | 154 |
| 1732919340 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732746540 | 46.9 | -0.19 | -0.40 | 46.9 | 46.9 | 46.9 | 3984 |
| 1732660140 | 47.09 | 1.63 | 3.59 | 47.29 | 47.82 | 47.09 | 697 |
| 1732573560 | 45.46 | 0 | 0.00 | 44.73 | 45.46 | 44.73 | 15 |
| 1732314000 | 45.46 | -0.32 | -0.70 | 45.46 | 45.46 | 45.46 | 80 |
| 1732227900 | 45.7798 | -3.89 | -7.83 | 45.7798 | 45.7798 | 45.7798 | 20 |
| 1732141440 | 49.6702 | 0 | 0.00 | 49.6702 | 49.6702 | 49.6702 | 0 |
| 1732055040 | 49.6702 | 0 | 0.00 | 49.6702 | 49.6702 | 49.6702 | 0 |
| 1731968640 | 49.6702 | -0.21 | -0.43 | 49.6702 | 49.6702 | 49.6702 | 1 |
| 1731709560 | 49.884 | 0 | 0.00 | 49.884 | 49.884 | 49.884 | 0 |
| 1731623160 | 49.884 | 0 | 0.00 | 49.884 | 49.884 | 49.884 | 0 |
| 1731536760 | 49.884 | 1.25 | 2.57 | 49.884 | 49.884 | 49.884 | 27 |
| 1731450480 | 48.6322 | 0.74 | 1.56 | 48.6322 | 48.6322 | 48.6322 | 17 |
| 1731364140 | 47.8872 | 0 | 0.00 | 47.8872 | 47.8872 | 47.8872 | 0 |
| 1731104940 | 47.8872 | 0 | 0.00 | 47.8872 | 47.8872 | 47.8872 | 0 |
| 1731018540 | 47.8872 | 3.3 | 7.39 | 47.8872 | 47.8872 | 47.8872 | 1 |
| 1730931600 | 44.59 | -0.41 | -0.91 | 45.46 | 46.37 | 44.21 | 209 |
| 1730841780 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1730755380 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1730496180 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1730409780 | 45 | -1.88 | -4.01 | 44.908 | 45 | 44.908 | 221 |
| 1730323680 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
| 1730237280 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
| 1730150880 | 46.88 | 4.83 | 11.50 | 46.88 | 46.88 | 46.88 | 250 |
| 1729891740 | 42.0459 | 0 | 0.00 | 42.0459 | 42.0459 | 42.0459 | 0 |
| 1729805340 | 42.0459 | 0 | 0.00 | 42.0459 | 42.0459 | 42.0459 | 0 |
| 1729718940 | 42.0459 | -0.84 | -1.96 | 42.0459 | 42.0459 | 42.0459 | 466 |
| 1729632000 | 42.8881 | 0 | 0.00 | 42.8881 | 42.8881 | 42.8881 | 0 |
| 1729545600 | 42.8881 | 0.29 | 0.68 | 42.8881 | 42.8881 | 42.8881 | 1 |
| 1729286760 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1729200360 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1729113960 | 42.6 | 3.86 | 9.96 | 42.6 | 42.6 | 42.6 | 15 |
| 1729027680 | 38.74 | 0.41 | 1.07 | 39.636 | 39.636 | 38.74 | 9 |
| 1728941220 | 38.33 | -2.68 | -6.53 | 40.01 | 40.85 | 37.8816 | 234 |
| 1728681900 | 41.01 | 3.19 | 8.43 | 38.61 | 41.01 | 38.61 | 35 |
| 1728595380 | 37.82 | 0 | 0.00 | 37.82 | 37.82 | 37.82 | 0 |
| 1728508980 | 37.82 | 0 | 0.00 | 37.82 | 37.82 | 37.82 | 0 |
| 1728422580 | 37.82 | -2.89 | -7.10 | 37.82 | 37.82 | 37.82 | 5 |
| 1728336000 | 40.71 | 0 | 0.00 | 40.71 | 40.71 | 40.71 | 7 |
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
