Premium
Prosus NV (PK) (PROSY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.607347876 | 8.71 | 8.922 | 8.41 | 825061 | 8.68394583 | DR |
| 4 | -0.74 | -7.94844253491 | 9.31 | 9.44 | 8.36 | 956173 | 8.90532995 | DR |
| 12 | -1.27 | -12.906504065 | 9.84 | 10.6 | 8.36 | 1139455 | 9.38279346 | DR |
| 26 | -4.07 | -32.1993670886 | 12.64 | 13.07 | 8.36 | 1175878 | 9.95827589 | DR |
| 52 | -2.31 | -21.2316176471 | 10.88 | 14.7 | 8.36 | 900320 | 10.9518186 | DR |
| 156 | -6.06 | -41.4217361586 | 14.63 | 16.05 | 5.39 | 981402 | 8.79675681 | DR |
| 260 | -10.871 | -55.9179054575 | 19.441 | 20.02 | 5.39 | 920175 | 10.5855662 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 8.57 | -0.18 | -2.06 | 8.65 | 8.7 | 8.49 | 866022 |
| 1782941280 | 8.75 | 0.05 | 0.57 | 8.6199999 | 8.82 | 8.61 | 723412 |
| 1782854880 | 8.7 | -0.09 | -1.02 | 8.51 | 8.73 | 8.51 | 896675 |
| 1782768300 | 8.7899999 | 0.26 | 3.05 | 8.86 | 8.922 | 8.75 | 1193910 |
| 1782509280 | 8.53 | -0.02 | -0.23 | 8.44 | 8.56 | 8.41 | 657733 |
| 1782422460 | 8.55 | -0.11 | -1.27 | 8.71 | 8.74 | 8.5399999 | 653575 |
| 1782336000 | 8.66 | 0.28 | 3.34 | 8.63 | 8.71 | 8.5399999 | 1076974 |
| 1782250140 | 8.38 | -0.27 | -3.12 | 8.42 | 8.66 | 8.36 | 1165966 |
| 1782163500 | 8.65 | -0.3 | -3.35 | 8.74 | 8.95 | 8.6 | 1551194 |
| 1781818140 | 8.95 | 0.11 | 1.24 | 9.05 | 9.06 | 8.865 | 1019903 |
| 1781731740 | 8.84 | -0.17 | -1.89 | 9.05 | 9.1 | 8.825 | 736381 |
| 1781645340 | 9.01 | -0.19 | -2.07 | 9.1 | 9.1 | 8.93 | 865182 |
| 1781558940 | 9.2 | 0.13 | 1.43 | 9.28 | 9.28 | 9.16 | 1080053 |
| 1781299740 | 9.07 | -0.24 | -2.58 | 9.1 | 9.143 | 9.0399999 | 538049 |
| 1781213220 | 9.31 | 0.13 | 1.42 | 9.0701 | 9.32 | 9.01 | 1244853 |
| 1781126940 | 9.18 | -0.02 | -0.22 | 9.1199999 | 9.32 | 9.1199999 | 834706 |
| 1781040540 | 9.2 | 0.14 | 1.55 | 9.23 | 9.36 | 9.0399999 | 911549 |
| 1780954140 | 9.06 | -0.05 | -0.55 | 9.16 | 9.23 | 9.015428 | 1372216 |
| 1780694940 | 9.11 | -0.17 | -1.83 | 9.41 | 9.44 | 9.07 | 817536 |
| 1780608540 | 9.28 | 0 | 0.00 | 9.31 | 9.3445 | 9.22 | 827418 |
| 1780522140 | 9.28 | -0.56 | -5.69 | 9.385 | 9.5 | 9.25 | 832138 |
| 1780435740 | 9.8404 | 0.85 | 9.46 | 9.83 | 9.93 | 9.525 | 730638 |
| 1780349340 | 8.99 | -0.11 | -1.21 | 9.05 | 9.17 | 8.98 | 1159613 |
| 1780090080 | 9.1 | 0.09 | 1.05 | 9.05 | 9.1199999 | 9 | 945801 |
| 1780003320 | 9.0052 | -0.09 | -1.04 | 8.95 | 9.08 | 8.9425 | 1654902 |
| 1779917340 | 9.1 | -0.05 | -0.55 | 9.129 | 9.135 | 9.03 | 2074276 |
| 1779830940 | 9.15 | 0.13 | 1.44 | 9.18 | 9.21 | 9.1 | 693013 |
| 1779484920 | 9.02 | -0.28 | -3.01 | 9.03 | 9.11 | 8.94 | 941994 |
| 1779398880 | 9.3 | -0.18 | -1.90 | 9.24 | 9.32 | 9.14 | 614433 |
| 1779312300 | 9.48 | 0.17 | 1.83 | 9.3 | 9.57 | 9.23 | 1223006 |
| 1779225660 | 9.31 | 0.18 | 1.97 | 9.385 | 9.46 | 9.3 | 972026 |
| 1779139740 | 9.13 | 0.05 | 0.55 | 9.1199999 | 9.19 | 9.05 | 1049833 |
| 1778880000 | 9.08 | 0.06 | 0.67 | 9.175 | 9.18 | 9.01 | 1229344 |
| 1778793900 | 9.02 | -0.37 | -3.94 | 9.2 | 9.2 | 9 | 1191211 |
| 1778707380 | 9.39 | 0.29 | 3.19 | 9.07 | 9.44 | 9.0399999 | 1001391 |
| 1778621340 | 9.1 | -0.48 | -5.01 | 8.9345 | 9.11 | 8.86 | 2053971 |
| 1778534940 | 9.58 | -0.07 | -0.73 | 9.63 | 9.65 | 9.55 | 1198407 |
| 1778275200 | 9.65 | -0.13 | -1.33 | 9.77 | 9.82 | 9.58 | 563480 |
| 1778188800 | 9.78 | -0.07 | -0.71 | 9.95 | 9.97 | 9.74 | 882520 |
| 1778102520 | 9.85 | 0.3 | 3.14 | 9.85 | 9.94 | 9.75 | 1114574 |
| 1778016000 | 9.55 | 0.03 | 0.32 | 9.5 | 9.57 | 9.43 | 825882 |
| 1777930140 | 9.52 | -0.1 | -1.04 | 9.6 | 9.64 | 9.45 | 1251693 |
| 1777671000 | 9.6199999 | 0.01 | 0.10 | 9.44 | 9.74 | 9.44 | 542376 |
| 1777584540 | 9.61 | 0.12 | 1.26 | 9.53 | 9.65 | 9.47 | 2646627 |
| 1777498140 | 9.49 | -0.07 | -0.73 | 9.47 | 9.5599 | 9.43 | 741770 |
| 1777411800 | 9.56 | -0.06 | -0.62 | 9.55 | 9.6 | 9.5 | 1899136 |
| 1777325400 | 9.6199999 | -0.15 | -1.54 | 9.52 | 9.63 | 9.51 | 1542421 |
| 1777065780 | 9.77 | 0.18 | 1.91 | 9.74 | 9.78 | 9.69 | 750549 |
| 1776979740 | 9.5864999 | -0.38 | -3.85 | 9.77 | 9.84 | 9.47 | 1635679 |
| 1776893280 | 9.97 | -0.02 | -0.20 | 9.95 | 10 | 9.89 | 655325 |
| 1776806940 | 9.99 | -0.4 | -3.85 | 10.19575 | 10.27 | 9.9835 | 684294 |
| 1776720540 | 10.39 | -0.01 | -0.10 | 10.35 | 10.39 | 10.22 | 648307 |
| 1776460800 | 10.4 | 0.33 | 3.28 | 10.55 | 10.6 | 10.14 | 2585701 |
| 1776374940 | 10.07 | 0.11 | 1.10 | 10.11 | 10.13 | 9.97 | 2015002 |
| 1776288360 | 9.96 | 0.02 | 0.20 | 9.89 | 9.99 | 9.8733 | 1498130 |
| 1776202140 | 9.94 | 0.14 | 1.43 | 9.8 | 9.9799 | 9.8 | 1501721 |
| 1776115740 | 9.8 | 0.11 | 1.14 | 9.57 | 9.86 | 9.5399999 | 1797597 |
| 1775856000 | 9.69 | -0.07 | -0.72 | 9.82 | 9.82 | 9.66 | 1209340 |
| 1775770140 | 9.76 | 0 | 0.00 | 9.84 | 9.85 | 9.68 | 1363012 |
| 1775683500 | 9.76 | 0.42 | 4.50 | 10.12 | 10.14 | 9.727 | 1303074 |
| 1775596800 | 9.34 | -0.03 | -0.32 | 9.31 | 9.3425 | 9.17 | 1521965 |
| 1775510940 | 9.3699999 | 0.1 | 1.09 | 9.35 | 9.38 | 9.22 | 1089486 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
