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 | -0.06 | -1.6 | 3.75 | 3.82 | 3.5 | 725215 | 3.65708061 | DR |
| 4 | 0.2 | 5.73065902579 | 3.49 | 3.845 | 3.4 | 818662 | 3.60481631 | DR |
| 12 | -0.99 | -21.1538461538 | 4.68 | 4.71 | 3.4 | 634821 | 3.84893325 | DR |
| 26 | -0.84 | -18.5430463576 | 4.53 | 4.72 | 3.4 | 487125 | 4.0772787 | DR |
| 52 | -1.45 | -28.2101167315 | 5.14 | 5.576 | 3.4 | 352412 | 4.37605867 | DR |
| 156 | -5.51 | -59.8913043478 | 9.2 | 11.02 | 3.4 | 408768 | 6.06527898 | DR |
| 260 | -3.73 | -50.269541779 | 7.42 | 12.37 | 3.02 | 426918 | 7.38457778 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 3.69 | 0.04 | 1.10 | 3.66 | 3.7 | 3.66 | 565425 |
| 1734646800 | 3.65 | 0 | 0.00 | 3.7 | 3.7 | 3.63 | 813506 |
| 1734560940 | 3.65 | -0.03 | -0.82 | 3.71 | 3.74 | 3.61 | 576423 |
| 1734474360 | 3.68 | 0.04 | 1.10 | 3.67 | 3.72 | 3.65 | 633851 |
| 1734388140 | 3.6401 | -0.03 | -0.81 | 3.62 | 3.66 | 3.585 | 849051 |
| 1734128940 | 3.67 | -0.03 | -0.81 | 3.75 | 3.82 | 3.5 | 753245 |
| 1734042480 | 3.7 | -0.01 | -0.27 | 3.68 | 3.72 | 3.67 | 626570 |
| 1733955900 | 3.71 | -0.01 | -0.27 | 3.72 | 3.845 | 3.68 | 473113 |
| 1733869200 | 3.72 | 0.03 | 0.81 | 3.7001 | 3.72 | 3.69 | 650516 |
| 1733782800 | 3.69 | 0.06 | 1.51 | 3.67 | 3.72 | 3.66 | 699410 |
| 1733523600 | 3.635 | 0.02 | 0.69 | 3.65 | 3.67 | 3.62 | 557106 |
| 1733437500 | 3.61 | 0.03 | 0.84 | 3.58 | 3.62 | 3.58 | 887293 |
| 1733350980 | 3.58 | 0.03 | 0.85 | 3.58 | 3.6 | 3.56 | 1359836 |
| 1733264700 | 3.55 | -0.04 | -1.11 | 3.56 | 3.57 | 3.53 | 913660 |
| 1733178180 | 3.59 | -0.02 | -0.55 | 3.57 | 3.61 | 3.55 | 870390 |
| 1732918200 | 3.61 | 0.08 | 2.27 | 3.57 | 3.62 | 3.57 | 407173 |
| 1732746540 | 3.53 | 0.03 | 0.86 | 3.5 | 3.625 | 3.5 | 837989 |
| 1732660140 | 3.5 | -0.08 | -2.23 | 3.54 | 3.545 | 3.4 | 2281314 |
| 1732573560 | 3.58 | 0.05 | 1.42 | 3.57 | 3.59 | 3.55 | 874665 |
| 1732314000 | 3.53 | 0 | 0.00 | 3.49 | 3.54 | 3.4801 | 491158 |
| 1732227900 | 3.53 | -0.03 | -0.84 | 3.52 | 3.54 | 3.5 | 695322 |
| 1732141740 | 3.56 | -0.09 | -2.47 | 3.58 | 3.61 | 3.53 | 611579 |
| 1732054800 | 3.65 | -0.02 | -0.54 | 3.61 | 3.65 | 3.58 | 872970 |
| 1731968640 | 3.67 | -0.02 | -0.54 | 3.65 | 3.69 | 3.64 | 1094915 |
| 1731709260 | 3.69 | 0.08 | 2.22 | 3.7 | 3.72 | 3.67 | 894419 |
| 1731622800 | 3.61 | 0.02 | 0.56 | 3.64 | 3.66 | 3.61 | 849088 |
| 1731536760 | 3.59 | -0.26 | -6.75 | 3.63 | 3.755 | 3.53 | 1407290 |
| 1731450480 | 3.85 | -0.04 | -1.03 | 3.87 | 3.88 | 3.805 | 757774 |
| 1731363600 | 3.89 | -0.04 | -0.90 | 3.9 | 3.91 | 3.87 | 712314 |
| 1731104400 | 3.9255 | -0.1 | -2.47 | 3.92 | 3.93 | 3.88 | 525761 |
| 1731018540 | 4.025 | 0.1 | 2.42 | 4.04 | 4.0599999 | 4 | 748720 |
| 1730931600 | 3.93 | -0.2 | -4.95 | 3.86 | 3.93 | 3.8299 | 584715 |
| 1730845680 | 4.1345 | 0.03 | 0.84 | 4.09 | 4.16 | 4.0875 | 443205 |
| 1730759160 | 4.1 | 0.01 | 0.24 | 4.13 | 4.15 | 4.1 | 651259 |
| 1730496420 | 4.09 | 0.01 | 0.25 | 4.12 | 4.12 | 4.08 | 344040 |
| 1730409780 | 4.08 | -0.03 | -0.73 | 4.11 | 4.12 | 4.0599999 | 676398 |
| 1730323500 | 4.11 | 0.03 | 0.65 | 4.09 | 4.12 | 4.08 | 359747 |
| 1730237280 | 4.0835 | -0.16 | -3.69 | 4.12 | 4.16 | 4.0675 | 802538 |
| 1730150880 | 4.24 | -0.05 | -1.17 | 4.18 | 4.2699999 | 4.16 | 440717 |
| 1729891500 | 4.29 | -0.02 | -0.46 | 4.33 | 4.37 | 4.28 | 591577 |
| 1729805160 | 4.3099999 | 0.1 | 2.38 | 4.3 | 4.315 | 4.2503 | 1118788 |
| 1729718940 | 4.21 | -0.04 | -0.94 | 4.24 | 4.2565 | 4.2 | 289173 |
| 1729632300 | 4.25 | -0.02 | -0.47 | 4.25 | 4.26 | 4.23 | 318278 |
| 1729545600 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.29 | 4.25 | 321026 |
| 1729286400 | 4.3 | 0.07 | 1.55 | 4.345 | 4.345 | 4.3 | 652815 |
| 1729200000 | 4.2345 | -0.03 | -0.60 | 4.25 | 4.25 | 4.22 | 412747 |
| 1729113960 | 4.26 | -0.01 | -0.23 | 4.25 | 4.28 | 4.25 | 527799 |
| 1729027680 | 4.2699999 | -0.03 | -0.70 | 4.26 | 4.28 | 4.26 | 160486 |
| 1728941220 | 4.3 | -0.03 | -0.58 | 4.29 | 4.3099999 | 4.265 | 269805 |
| 1728681900 | 4.325 | 0.02 | 0.46 | 4.29 | 4.34 | 4.2701 | 340307 |
| 1728595560 | 4.305 | -0.02 | -0.43 | 4.316 | 4.33 | 4.29 | 229466 |
| 1728508800 | 4.3235 | 0.01 | 0.31 | 4.3099999 | 4.335 | 4.3099999 | 213610 |
| 1728422580 | 4.3099999 | -0.02 | -0.35 | 4.32 | 4.32 | 4.2699999 | 311887 |
| 1728336000 | 4.325 | 0 | 0.11 | 4.3099999 | 4.35 | 4.3 | 188039 |
| 1728077220 | 4.3201 | 0.05 | 1.17 | 4.33 | 4.35 | 4.3 | 292057 |
| 1727990760 | 4.2699999 | -0.16 | -3.61 | 4.24 | 4.28 | 4.23 | 660842 |
| 1727904000 | 4.43 | -0.04 | -0.89 | 4.43 | 4.45 | 4.41 | 219478 |
| 1727818140 | 4.47 | -0.07 | -1.54 | 4.49 | 4.49 | 4.43 | 226862 |
| 1727731380 | 4.54 | -0.01 | -0.22 | 4.5199999 | 4.5465 | 4.49 | 682487 |
| 1727472000 | 4.55 | -0.04 | -0.87 | 4.68 | 4.71 | 4.46 | 399553 |
| 1727386200 | 4.59 | 0.12 | 2.68 | 4.58 | 4.59 | 4.555 | 296745 |
| 1727299200 | 4.47 | -0.1 | -2.19 | 4.53 | 4.53 | 4.47 | 188699 |
| 1727212800 | 4.57 | 0.09 | 2.01 | 4.555 | 4.5755 | 4.5199999 | 172897 |
| 1727126940 | 4.48 | 0.08 | 1.82 | 4.44 | 4.48 | 4.43 | 312623 |
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
