Premium
Prosus NV (PK) (PROSY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.526870389884 | 9.49 | 9.67 | 9.18 | 1141509 | 9.37277065 | DR |
| 4 | 0.34 | 3.73626373626 | 9.1 | 9.9 | 8.61 | 1529948 | 9.12499516 | DR |
| 12 | 1.24 | 15.1219512195 | 8.2 | 9.9 | 6.74 | 1915976 | 7.97923525 | DR |
| 26 | 2.24 | 31.1111111111 | 7.2 | 9.9 | 6.74 | 1200124 | 8.12388264 | DR |
| 52 | 3.45 | 57.5959933222 | 5.99 | 9.9 | 5.83 | 1059647 | 7.61429226 | DR |
| 156 | 4.85299999 | 105.798996717 | 4.58700001 | 9.9 | 3.62831701 | 847305 | 6.47468497 | DR |
| 260 | 4.53190999 | 92.3355109781 | 4.90809001 | 12.13261503 | 3.62831701 | 743357 | 6.99112094 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 9.44 | 0.2 | 2.16 | 9.42 | 9.51 | 9.3699999 | 2164193 |
| 1741901340 | 9.24 | 0 | 0.00 | 9.21 | 9.27 | 9.18 | 587839 |
| 1741814940 | 9.24 | -0.08 | -0.86 | 9.34 | 9.36 | 9.19 | 686900 |
| 1741728480 | 9.32 | 0.01 | 0.11 | 9.33 | 9.44 | 9.24 | 2125016 |
| 1741641600 | 9.31 | -0.33 | -3.42 | 9.43 | 9.44 | 9.195 | 1016129 |
| 1741386000 | 9.64 | -0.06 | -0.62 | 9.49 | 9.67 | 9.47 | 1291660 |
| 1741300140 | 9.7 | 0.23 | 2.48 | 9.8301 | 9.9 | 9.64 | 1233320 |
| 1741213440 | 9.465 | 0.57 | 6.35 | 9.23 | 9.49 | 9.22 | 2313037 |
| 1741126800 | 8.9 | 0.2 | 2.30 | 8.89 | 9.03 | 8.8 | 1908134 |
| 1741040760 | 8.7 | 0.01 | 0.12 | 8.86 | 8.89 | 8.65 | 3695631 |
| 1740781260 | 8.69 | -0.19 | -2.14 | 8.68 | 8.76 | 8.61 | 2529127 |
| 1740695340 | 8.88 | -0.14 | -1.55 | 8.92 | 8.94 | 8.84 | 1407436 |
| 1740608400 | 9.02 | 0.16 | 1.81 | 8.94 | 9.09 | 8.92 | 1401403 |
| 1740522480 | 8.86 | 0.12 | 1.37 | 8.85 | 8.9 | 8.78 | 765557 |
| 1740435600 | 8.74 | -0.76 | -8.00 | 8.905 | 9.5 | 8.73 | 1553191 |
| 1740176400 | 9.5 | 0.03 | 0.32 | 9.56 | 9.61 | 9.475 | 1467693 |
| 1740090480 | 9.47 | 0.25 | 2.71 | 9.43 | 9.53 | 9.36 | 1716991 |
| 1740003960 | 9.22 | -0.21 | -2.23 | 9.28 | 9.425 | 9.19 | 725332 |
| 1739917740 | 9.43 | 0.38 | 4.20 | 9.48 | 9.5 | 9.2 | 1236217 |
| 1739572020 | 9.05 | 0.51 | 5.97 | 9.1 | 9.115 | 8.94 | 1408396 |
| 1739485320 | 8.5399999 | 0.17 | 2.03 | 8.4 | 8.55 | 8.3699999 | 912879 |
| 1739398920 | 8.3699999 | 0.19 | 2.32 | 8.23 | 8.43 | 8.22 | 958969 |
| 1739312940 | 8.18 | -0.01 | -0.12 | 8.1 | 8.2 | 8.08 | 1798591 |
| 1739226000 | 8.19 | 0.25 | 3.15 | 8.15 | 8.24 | 8.01 | 3076106 |
| 1738967160 | 7.94 | 0.02 | 0.25 | 8.05 | 8.13 | 7.93 | 2262318 |
| 1738880400 | 7.92 | 0.11 | 1.41 | 7.94 | 7.96 | 7.855 | 4105262 |
| 1738794000 | 7.81 | -0.03 | -0.38 | 7.84 | 7.86 | 7.77 | 3812535 |
| 1738708080 | 7.84 | 0.31 | 4.12 | 7.77 | 7.88 | 7.73 | 5119532 |
| 1738621740 | 7.53 | -0.11 | -1.44 | 7.5 | 7.64 | 7.49 | 2848021 |
| 1738362000 | 7.64 | -0.04 | -0.52 | 7.7 | 7.74 | 7.56 | 2735708 |
| 1738276080 | 7.68 | 0.13 | 1.72 | 7.54 | 7.69 | 7.53 | 1937783 |
| 1738189740 | 7.55 | 0.04 | 0.53 | 7.57 | 7.61 | 7.55 | 1972136 |
| 1738103280 | 7.51 | 0.09 | 1.21 | 7.5 | 7.56 | 7.43 | 2870810 |
| 1738016820 | 7.42 | 0.03 | 0.41 | 7.38 | 7.44 | 7.368424 | 3527763 |
| 1737757440 | 7.39 | 0.12 | 1.65 | 7.43 | 7.44 | 7.3 | 2108565 |
| 1737671220 | 7.27 | 0 | 0.00 | 7.27 | 7.29 | 7.2277 | 1525700 |
| 1737584640 | 7.27 | -0.03 | -0.41 | 7.3 | 7.32 | 7.26 | 1664890 |
| 1737498540 | 7.3 | 0.06 | 0.83 | 7.29 | 7.34 | 7.28 | 1754765 |
| 1737152880 | 7.24 | 0.13 | 1.83 | 7.19 | 7.28 | 7.15 | 1270159 |
| 1737066420 | 7.11 | -0.06 | -0.84 | 7.06 | 7.12 | 7.02 | 1506350 |
| 1736979720 | 7.17 | 0.23 | 3.31 | 7.13 | 7.19 | 7.07 | 2361921 |
| 1736893380 | 6.94 | 0.14 | 2.06 | 6.94 | 7.01 | 6.91 | 1046868 |
| 1736806800 | 6.8 | -0.09 | -1.31 | 6.77 | 6.885 | 6.74 | 883929 |
| 1736547720 | 6.89 | -0.2 | -2.82 | 7 | 7.03 | 6.87 | 1672201 |
| 1736375340 | 7.09 | -0.1 | -1.39 | 7.12 | 7.15 | 7.05 | 6247817 |
| 1736288940 | 7.19 | -0.21 | -2.84 | 7.35 | 7.39 | 7.158 | 9226917 |
| 1736202360 | 7.4 | -0.54 | -6.80 | 8.06 | 8.1199999 | 7.18 | 2402808 |
| 1735942980 | 7.94 | 0.03 | 0.38 | 7.95 | 7.96 | 7.89 | 876872 |
| 1735856700 | 7.91 | -0.03 | -0.38 | 7.92 | 7.99 | 7.9 | 471901 |
| 1735683960 | 7.94 | 0 | 0.00 | 7.84 | 7.98 | 7.84 | 312058 |
| 1735597740 | 7.94 | -0.19 | -2.34 | 7.96 | 8.08 | 7.9 | 621617 |
| 1735338000 | 8.13 | -0.04 | -0.49 | 8.16 | 8.18 | 8.1 | 592347 |
| 1735252020 | 8.17 | -0.01 | -0.12 | 8.2899999 | 8.3 | 8.1 | 464290 |
| 1735078200 | 8.18 | -0.07 | -0.85 | 8.08 | 8.25 | 8.08 | 96109 |
| 1734992400 | 8.25 | -0.05 | -0.60 | 8.18 | 8.26 | 8.13 | 373507 |
| 1734733200 | 8.3 | 0.06 | 0.73 | 8.2 | 8.38 | 8.19 | 889656 |
| 1734646800 | 8.24 | 0.08 | 0.98 | 8.24 | 8.31 | 8.23 | 899694 |
| 1734560940 | 8.16 | -0.28 | -3.32 | 8.3699999 | 8.406 | 8.15 | 829995 |
| 1734474360 | 8.44 | -0.02 | -0.24 | 8.45 | 8.55 | 8.39 | 461163 |
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
