Premium
Kering (PK) (PPRUY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.16465863454 | 24.9 | 26.28 | 24.76 | 158411 | 25.36467196 | DR |
| 4 | 1.94 | 8.34408602151 | 23.25 | 27.69 | 22.54 | 294210 | 25.14049211 | DR |
| 12 | 2.03 | 8.76511226252 | 23.16 | 27.69 | 21.69 | 362872 | 24.19478405 | DR |
| 26 | -2.19 | -7.99853907962 | 27.38 | 29.81 | 21.69 | 407675 | 25.17877368 | DR |
| 52 | -19.17 | -43.2146077547 | 44.36 | 47.408 | 21.69 | 334634 | 29.433572 | DR |
| 156 | -46.4296 | -64.8280638261 | 71.6196 | 76.555 | 21.69 | 238859 | 41.24147838 | DR |
| 260 | -36.155 | -58.9371586926 | 61.345 | 93.44 | 21.69 | 173112 | 46.18874255 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 24.8 | -1.25 | -4.80 | 25.51 | 25.53 | 24.8 | 120250 |
| 1738880400 | 26.05 | 0.64 | 2.52 | 25.58 | 26.28 | 25.41 | 132878 |
| 1738794000 | 25.41 | -0.21 | -0.82 | 25.46 | 25.51 | 25.34 | 142559 |
| 1738708080 | 25.6201 | 0.65 | 2.60 | 25.7 | 25.86 | 25.6 | 195062 |
| 1738621740 | 24.97 | -1.1 | -4.22 | 24.9 | 25.31 | 24.76 | 201305 |
| 1738362000 | 26.07 | -0.62 | -2.32 | 26.36 | 26.535 | 25.99 | 96403 |
| 1738276080 | 26.69 | 1.09 | 4.26 | 26.445 | 26.88 | 26.415 | 169349 |
| 1738189740 | 25.6 | -1.54 | -5.67 | 25.73 | 25.8275 | 25.45 | 90594 |
| 1738103280 | 27.14 | -0.54 | -1.94 | 27.4 | 27.4 | 26.11 | 187721 |
| 1738016820 | 27.6756 | 0.73 | 2.69 | 27.54 | 27.69 | 27.34 | 381556 |
| 1737757440 | 26.95 | 1.17 | 4.54 | 26.94 | 27.17 | 26.85 | 227758 |
| 1737671220 | 25.78 | 0.45 | 1.78 | 25.43 | 25.86 | 25.278 | 826831 |
| 1737584640 | 25.33 | -0.65 | -2.50 | 25.66 | 25.98 | 25.33 | 229290 |
| 1737498540 | 25.98 | 1.01 | 4.04 | 25.74 | 25.99 | 25.595 | 366616 |
| 1737152880 | 24.97 | 0.68 | 2.80 | 24.47 | 25 | 24.42 | 371475 |
| 1737066420 | 24.29 | 1.39 | 6.07 | 24.31 | 24.4199 | 23.9 | 643077 |
| 1736979720 | 22.9 | 0.25 | 1.10 | 23.14 | 23.21 | 22.76 | 407232 |
| 1736893380 | 22.65 | -0.76 | -3.25 | 22.93 | 22.99 | 22.54 | 393209 |
| 1736806800 | 23.41 | 0.06 | 0.26 | 23.25 | 23.41 | 22.96 | 406830 |
| 1736547720 | 23.35 | -0.01 | -0.04 | 23.66 | 23.8 | 23.18 | 284515 |
| 1736375340 | 23.36 | -0.5 | -2.10 | 23.29 | 23.8 | 23.1 | 178789 |
| 1736288940 | 23.86 | 0.19 | 0.80 | 24.06 | 24.2 | 23.73 | 540041 |
| 1736202360 | 23.67 | 0.59 | 2.56 | 23.54 | 24.31 | 23.53 | 544048 |
| 1735942980 | 23.08 | -0.91 | -3.79 | 23.1 | 23.12 | 22.8 | 258851 |
| 1735856700 | 23.99 | -0.64 | -2.60 | 24.14 | 24.28 | 23.8301 | 212467 |
| 1735683960 | 24.63 | 0.04 | 0.16 | 24.51 | 24.84 | 24.46 | 259961 |
| 1735597740 | 24.59 | -0.12 | -0.49 | 24.6 | 24.7 | 24.36 | 451805 |
| 1735338000 | 24.71 | 0.02 | 0.08 | 24.64 | 24.83 | 24.57 | 606846 |
| 1735252020 | 24.69 | 0.09 | 0.35 | 24.35 | 24.78 | 24.35 | 238622 |
| 1735078200 | 24.605 | 0 | 0.02 | 24.35 | 24.98 | 24.35 | 177377 |
| 1734992400 | 24.6 | 0.35 | 1.44 | 24.32 | 24.6 | 24.31 | 435761 |
| 1734733200 | 24.25 | 0 | 0.00 | 24.14 | 24.49 | 24.14 | 247231 |
| 1734646800 | 24.25 | 0.14 | 0.58 | 24.2901 | 24.4 | 24.19 | 341850 |
| 1734560940 | 24.11 | -0.89 | -3.56 | 24.86 | 24.965 | 24.05 | 307034 |
| 1734474360 | 25 | -0.19 | -0.75 | 25.15 | 25.19 | 24.94 | 374891 |
| 1734388140 | 25.19 | -0.33 | -1.27 | 25 | 25.2699 | 24.92 | 639730 |
| 1734128940 | 25.515 | 0.23 | 0.93 | 25.72 | 25.74 | 25.44 | 210266 |
| 1734042480 | 25.28 | -0.04 | -0.16 | 25.2 | 25.47 | 25.17 | 247048 |
| 1733955900 | 25.32 | 0.05 | 0.20 | 25.26 | 25.36 | 25.0101 | 185216 |
| 1733869200 | 25.27 | -0.57 | -2.21 | 25.42 | 25.44 | 25.0732 | 300419 |
| 1733782800 | 25.84 | 0.66 | 2.64 | 26.18 | 26.325 | 25.77 | 499199 |
| 1733523600 | 25.175 | 1.52 | 6.40 | 25.17 | 25.301 | 24.96 | 339691 |
| 1733437500 | 23.66 | 0.19 | 0.81 | 23.68 | 23.7499 | 23.56 | 275767 |
| 1733350980 | 23.47 | 0.29 | 1.25 | 23.7 | 23.75 | 23.45 | 251336 |
| 1733264700 | 23.18 | -0.18 | -0.77 | 23.25 | 23.3 | 23.1 | 445738 |
| 1733178180 | 23.36 | 0.04 | 0.17 | 23.37 | 23.46 | 23.062 | 574813 |
| 1732918200 | 23.32 | -0.1 | -0.41 | 22.95 | 23.33 | 22.9075 | 116647 |
| 1732746540 | 23.415 | 0.18 | 0.75 | 23.36 | 23.43 | 23.33 | 245466 |
| 1732660140 | 23.24 | 0.17 | 0.74 | 23.58 | 23.61 | 23.1832 | 371815 |
| 1732573560 | 23.07 | 1.26 | 5.78 | 22.91 | 23.2275 | 22.86 | 764096 |
| 1732314000 | 21.81 | -0.03 | -0.14 | 21.74 | 21.9875 | 21.71 | 554448 |
| 1732227900 | 21.84 | -0.84 | -3.70 | 21.84 | 22.45 | 21.69 | 543675 |
| 1732141740 | 22.68 | -0.06 | -0.26 | 23.01 | 23.019 | 22.56 | 476981 |
| 1732054800 | 22.74 | -0.48 | -2.07 | 22.55 | 22.83 | 22.45 | 699461 |
| 1731968640 | 23.22 | -0.22 | -0.94 | 23.16 | 23.33 | 23.16 | 1180082 |
| 1731709260 | 23.44 | 0.31 | 1.34 | 23.4001 | 23.53 | 23.3 | 921792 |
| 1731622800 | 23.13 | 0.71 | 3.17 | 23.159 | 23.45 | 23.05 | 559314 |
| 1731536760 | 22.42 | -0.02 | -0.09 | 22.47 | 22.53 | 22.17 | 657878 |
| 1731450480 | 22.44 | -1.31 | -5.52 | 22.4 | 22.49 | 22.05 | 537429 |
| 1731363600 | 23.75 | -0.06 | -0.25 | 23.83 | 23.94 | 23.73 | 577674 |
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
