Premium
Porsche Automobile Holding SE (PK) (POAHY)
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 | 0.47 | 12.8767123288 | 3.65 | 4.17 | 3.65 | 242099 | 3.9354235 | DR |
| 4 | 0.43 | 11.6531165312 | 3.69 | 4.17 | 3.3 | 525682 | 3.63482431 | DR |
| 12 | 0.37 | 9.86666666667 | 3.75 | 4.29 | 3.3 | 322975 | 3.78265242 | DR |
| 26 | -0.06 | -1.43540669856 | 4.18 | 4.29 | 3.3 | 485222 | 3.73345661 | DR |
| 52 | -1.1 | -21.0727969349 | 5.22 | 5.47 | 3.3 | 410392 | 4.06610435 | DR |
| 156 | -4.09 | -49.8172959805 | 8.21 | 8.53 | 3.3 | 386206 | 5.27472596 | DR |
| 260 | -0.76 | -15.5737704918 | 4.88 | 12.37 | 3.3 | 437143 | 7.28624087 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 4.12 | 0 | 0.00 | 4.17 | 4.17 | 3.94 | 337025 |
| 1745616480 | 4.12 | 0.05 | 1.23 | 4.0599999 | 4.12 | 4.0599999 | 165674 |
| 1745529840 | 4.07 | 0.14 | 3.56 | 4.03 | 4.07 | 4.0125 | 120904 |
| 1745443560 | 3.93 | -0.02 | -0.51 | 4 | 4.015 | 3.93 | 220915 |
| 1745357340 | 3.95 | 0.18 | 4.77 | 3.9 | 3.95 | 3.9 | 392449 |
| 1745270400 | 3.77 | -0.03 | -0.79 | 3.65 | 3.94 | 3.65 | 310553 |
| 1744925340 | 3.8 | 0.09 | 2.43 | 3.75 | 3.81 | 3.75 | 137045 |
| 1744838940 | 3.71 | -0.02 | -0.54 | 3.7299 | 3.74 | 3.68 | 188513 |
| 1744752360 | 3.73 | 0 | 0.00 | 3.76 | 3.77 | 3.71 | 462561 |
| 1744666140 | 3.73 | 0.02 | 0.54 | 3.68 | 3.73 | 3.64 | 435155 |
| 1744406940 | 3.71 | 0.22 | 6.30 | 3.6 | 3.71 | 3.55 | 885437 |
| 1744320120 | 3.49 | -0.23 | -6.18 | 3.5 | 3.56 | 3.43 | 1535022 |
| 1744234140 | 3.72 | 0.37 | 11.04 | 3.42 | 3.75 | 3.37 | 1511395 |
| 1744147740 | 3.35 | -0.13 | -3.74 | 3.48 | 3.5 | 3.3 | 829308 |
| 1744061220 | 3.48 | 0.01 | 0.29 | 3.43 | 3.63 | 3.41 | 1094603 |
| 1743802020 | 3.47 | -0.14 | -3.88 | 3.57 | 3.615 | 3.47 | 476016 |
| 1743715440 | 3.61 | -0.07 | -1.90 | 3.69 | 3.69 | 3.61 | 393175 |
| 1743629040 | 3.68 | 0.02 | 0.55 | 3.63 | 3.72 | 3.63 | 310468 |
| 1743542640 | 3.66 | -0.04 | -1.08 | 3.7 | 3.7 | 3.63 | 326276 |
| 1743456180 | 3.7 | -0.11 | -2.89 | 3.69 | 3.72 | 3.655 | 192496 |
| 1743197340 | 3.81 | -0.07 | -1.80 | 3.84 | 3.85 | 3.8 | 310317 |
| 1743110880 | 3.88 | -0.08 | -2.02 | 3.84 | 3.9 | 3.82 | 399163 |
| 1743024540 | 3.96 | -0.07 | -1.73 | 3.99 | 4.03 | 3.92 | 183137 |
| 1742938140 | 4.0297 | 0.04 | 0.99 | 4.04 | 4.04 | 3.99 | 114045 |
| 1742851200 | 3.99 | 0.01 | 0.25 | 4.0199999 | 4.03 | 3.97 | 156982 |
| 1742592540 | 3.98 | -0.04 | -1.00 | 3.97 | 4.01 | 3.95 | 174029 |
| 1742505960 | 4.0199999 | -0.12 | -2.90 | 4.01 | 4.045 | 4 | 93822 |
| 1742419200 | 4.14 | -0.09 | -2.13 | 4.13 | 4.18 | 4.11 | 141233 |
| 1742333400 | 4.23 | 0.1 | 2.42 | 4.2 | 4.25 | 4.18 | 184243 |
| 1742246400 | 4.13 | 0.05 | 1.23 | 4.14 | 4.16 | 4.1 | 109430 |
| 1741987680 | 4.08 | 0 | 0.06 | 4.09 | 4.11 | 4.01 | 112324 |
| 1741901340 | 4.0775 | -0.07 | -1.75 | 4.0599999 | 4.118 | 4.04 | 160688 |
| 1741814940 | 4.15 | -0.05 | -1.19 | 4.12 | 4.17 | 4.08 | 159853 |
| 1741728480 | 4.2 | 0 | 0.00 | 4.25 | 4.29 | 4.128 | 132331 |
| 1741641600 | 4.2 | 0.01 | 0.24 | 4.25 | 4.282 | 4.19 | 584954 |
| 1741386000 | 4.19 | 0.06 | 1.45 | 4.11 | 4.19 | 4.1 | 151391 |
| 1741300140 | 4.13 | 0.07 | 1.72 | 4.13 | 4.19 | 4.11 | 399165 |
| 1741213440 | 4.0599999 | 0.08 | 2.01 | 4.0599999 | 4.07 | 4.0199999 | 297322 |
| 1741126800 | 3.98 | 0.01 | 0.20 | 3.87 | 4.0199999 | 3.83 | 249108 |
| 1741040760 | 3.972 | 0.12 | 3.17 | 4.05 | 4.065 | 3.96 | 186310 |
| 1740781260 | 3.85 | -0.01 | -0.13 | 3.8599 | 3.89 | 3.804 | 193449 |
| 1740695340 | 3.855 | -0.17 | -4.10 | 3.88 | 3.91 | 3.85 | 165344 |
| 1740608400 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.0599999 | 4 | 168225 |
| 1740522480 | 4.03 | 0.15 | 3.87 | 3.94 | 4.04 | 3.91 | 467722 |
| 1740435600 | 3.88 | 0.08 | 2.11 | 3.86 | 3.905 | 3.84 | 211806 |
| 1740176400 | 3.8 | 0.01 | 0.26 | 3.7905 | 3.8226 | 3.78 | 283069 |
| 1740090480 | 3.79 | 0 | 0.00 | 3.79 | 3.815 | 3.765 | 113489 |
| 1740003960 | 3.79 | -0.12 | -3.07 | 3.8 | 3.81 | 3.77 | 298243 |
| 1739917740 | 3.91 | -0.03 | -0.76 | 3.9 | 3.93 | 3.89 | 199828 |
| 1739572020 | 3.94 | 0.04 | 1.03 | 3.95 | 3.99 | 3.89 | 320227 |
| 1739485320 | 3.9 | 0.15 | 4.00 | 3.83 | 3.91 | 3.83 | 278943 |
| 1739398920 | 3.75 | 0.03 | 0.81 | 3.71 | 3.75 | 3.7 | 189866 |
| 1739312940 | 3.72 | -0.03 | -0.67 | 3.69 | 3.72 | 3.68 | 176494 |
| 1739226000 | 3.745 | 0.02 | 0.67 | 3.73 | 3.76 | 3.72 | 356333 |
| 1738967160 | 3.72 | -0.09 | -2.36 | 3.78 | 3.795 | 3.71 | 149620 |
| 1738880400 | 3.81 | 0.02 | 0.53 | 3.82 | 3.85 | 3.77 | 149738 |
| 1738794000 | 3.79 | -0.05 | -1.30 | 3.76 | 3.82 | 3.74 | 240989 |
| 1738708080 | 3.84 | 0.03 | 0.79 | 3.8 | 3.85 | 3.8 | 188517 |
| 1738621740 | 3.81 | -0.08 | -2.06 | 3.75 | 3.82 | 3.71 | 292852 |
| 1738362000 | 3.89 | 0.01 | 0.26 | 3.89 | 3.94 | 3.88 | 181970 |
| 1738276080 | 3.88 | 0.04 | 1.04 | 3.92 | 3.93 | 3.87 | 167517 |
| 1738189740 | 3.84 | -0.06 | -1.54 | 3.86 | 3.9 | 3.84 | 146444 |
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
