Premium
Kering SA (PK) (PPRUF)
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 | -14.48 | -5.08070175439 | 285 | 285 | 259 | 91 | 270.18787879 | CS |
| 4 | 11.11 | 4.28279557457 | 259.41 | 298.08 | 251.245 | 819 | 272.10188636 | CS |
| 12 | 17.78 | 7.03489752315 | 252.74 | 298.08 | 229.5 | 486 | 259.02511665 | CS |
| 26 | 14.666 | 5.73217538127 | 255.854 | 298.08 | 212 | 1558 | 251.61984825 | CS |
| 52 | -174.88 | -39.2635832959 | 445.4 | 479.426 | 212 | 1291 | 292.10870651 | CS |
| 156 | -329.56 | -54.9193440875 | 600.08 | 685.72 | 212 | 1262 | 435.34617894 | CS |
| 260 | -242.3794 | -47.2567134998 | 512.8994 | 945.92 | 212 | 878 | 474.11419755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 270.52 | 0.52 | 0.19 | 270.52 | 270.52 | 270.52 | 285 |
| 1741213440 | 270 | 5 | 1.89 | 270 | 270 | 270 | 58 |
| 1741126800 | 265 | -20 | -7.02 | 279 | 279 | 259 | 19 |
| 1741040760 | 285 | 1 | 0.35 | 285 | 285 | 285 | 1 |
| 1740781740 | 284 | 0 | 0.00 | 284 | 284 | 284 | 0 |
| 1740695340 | 284 | -6.6 | -2.27 | 283.70999 | 284 | 283.70999 | 196 |
| 1740608400 | 290.6 | 4.21 | 1.47 | 287 | 290.6 | 286.39 | 158 |
| 1740522480 | 286.3922 | 2.58 | 0.91 | 286.3922 | 286.3922 | 286.3922 | 238 |
| 1740435600 | 283.815 | 0.02 | 0.01 | 288.98 | 288.98 | 283.815 | 56 |
| 1740176400 | 283.79 | 10.31 | 3.77 | 283.79 | 283.79 | 283.79 | 4904 |
| 1740090360 | 273.48 | 0 | 0.00 | 273.48 | 273.48 | 273.48 | 0 |
| 1740003960 | 273.48 | -9.66 | -3.41 | 277.64999 | 277.64999 | 273.48 | 41 |
| 1739917740 | 283.144 | -6.47 | -2.23 | 291 | 298.08 | 283.144 | 165 |
| 1739572020 | 289.616 | 12.22 | 4.40 | 294 | 295 | 286.52 | 49 |
| 1739485320 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
| 1739398920 | 277.39999 | 17.4 | 6.69 | 264.39999 | 277.39999 | 264.39999 | 873 |
| 1739312940 | 260 | 8.76 | 3.48 | 264 | 264.5 | 260 | 6048 |
| 1739226000 | 251.245 | -8.17 | -3.15 | 251.245 | 251.245 | 251.245 | 2 |
| 1738967160 | 259.41 | -0 | -0.00 | 259.41 | 259.41 | 259.41 | 5 |
| 1738880400 | 259.4114 | 8.61 | 3.43 | 262 | 262 | 259.4114 | 29 |
| 1738794000 | 250.8 | -7.88 | -3.05 | 248.5 | 250.8 | 248.5 | 533 |
| 1738708080 | 258.68349 | 13.68 | 5.59 | 255.79 | 258.68349 | 255.79 | 17 |
| 1738621740 | 245 | -22.4 | -8.38 | 239.58 | 252 | 239.58 | 169 |
| 1738362000 | 267.39999 | 11.49 | 4.49 | 262 | 267.39999 | 262 | 58 |
| 1738276140 | 255.9059 | 0 | 0.00 | 255.9059 | 255.9059 | 255.9059 | 0 |
| 1738189740 | 255.9059 | -14.63 | -5.41 | 264.39999 | 264.39999 | 255.9059 | 12 |
| 1738103280 | 270.54 | -4.96 | -1.80 | 270.544 | 270.544 | 270.54 | 35 |
| 1738016820 | 275.5 | 7.75 | 2.89 | 275.7677 | 275.7677 | 267.5 | 157 |
| 1737757440 | 267.75 | 10.49 | 4.08 | 269.08 | 271.945 | 267.75 | 106 |
| 1737671220 | 257.26 | 2.26 | 0.89 | 254.23 | 264 | 251.35 | 112 |
| 1737584640 | 255 | -3.1 | -1.20 | 258.39999 | 258.39999 | 255 | 87 |
| 1737498540 | 258.1 | 6.61 | 2.63 | 258.605 | 258.605 | 256 | 125 |
| 1737152880 | 251.49 | 21.49 | 9.34 | 243.244 | 255 | 243.244 | 56 |
| 1737066120 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1736979720 | 230 | 0.5 | 0.22 | 236.664 | 236.664 | 230 | 51 |
| 1736893380 | 229.5 | -9.5 | -3.97 | 230 | 231 | 229.5 | 241 |
| 1736806800 | 239 | 0.19 | 0.08 | 240.87 | 240.87 | 239 | 36 |
| 1736547720 | 238.808 | -0.89 | -0.37 | 230.53 | 238.808 | 230.53 | 249 |
| 1736375340 | 239.7 | -2.84 | -1.17 | 232.206 | 239.7 | 232.206 | 16 |
| 1736288940 | 242.544 | 5.36 | 2.26 | 230.54 | 242.544 | 230.54 | 734 |
| 1736202360 | 237.1816 | 2.18 | 0.93 | 240 | 240 | 236.3 | 188 |
| 1735942980 | 235 | -11 | -4.47 | 237 | 237.5 | 230 | 3400 |
| 1735856760 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1735683960 | 246 | 8.5 | 3.58 | 239.43 | 248.405 | 239.43 | 133 |
| 1735597740 | 237.5 | -4.5 | -1.86 | 241.882 | 245.35 | 236.51 | 196 |
| 1735338000 | 242 | 1.68 | 0.70 | 240.39 | 243.48 | 240.39 | 36 |
| 1735252020 | 240.32 | -4.93 | -2.01 | 245 | 246.07 | 240.32 | 105 |
| 1735078200 | 245.25 | 9.25 | 3.92 | 241 | 246.1445 | 235.36 | 789 |
| 1734992400 | 236 | -7.38 | -3.03 | 245 | 245 | 236 | 641 |
| 1734733200 | 243.38 | 2.33 | 0.97 | 238.4999 | 243.38 | 238.4999 | 58 |
| 1734646800 | 241.05 | -5.73 | -2.32 | 252.56 | 252.56 | 239.8617 | 128 |
| 1734560940 | 246.78 | 0 | 0.00 | 246.78 | 248.8756 | 246.78 | 372 |
| 1734474360 | 246.78 | -4.83 | -1.92 | 250.9368 | 252.91 | 246.78 | 113 |
| 1734388140 | 251.612 | -5.25 | -2.04 | 251.495 | 254.25 | 249.27 | 1558 |
| 1734128940 | 256.8645 | 9.58 | 3.88 | 252.74 | 258.5277 | 250.04 | 188 |
| 1734042480 | 247.28 | -7.72 | -3.03 | 247.28 | 247.28 | 247.28 | 11 |
| 1733955900 | 255 | 3 | 1.19 | 246.78 | 255 | 246.78 | 16 |
| 1733869200 | 252 | -10.57 | -4.02 | 253.75 | 261 | 249.4 | 60 |
| 1733782800 | 262.5666 | 14.57 | 5.87 | 270.5 | 270.5 | 262.5666 | 11 |
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
