Premium
Prysmian SPA (PK) (PRYMF)
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 | 4.8276 | 3.10816379088 | 155.32 | 160.1476 | 152.2 | 884 | 155.88762354 | CS |
| 4 | -11.7424 | -6.83134562802 | 171.89 | 182.24 | 152.2 | 1916 | 169.51102676 | CS |
| 12 | 11.8276 | 7.97437971953 | 148.32 | 193.62 | 140.25 | 4985 | 173.77321985 | CS |
| 26 | 60.1476 | 60.1476 | 100 | 193.62 | 99.24 | 3936 | 148.84072767 | CS |
| 52 | 87.6576 | 120.923713616 | 72.49 | 193.62 | 70.34 | 2964 | 131.4416416 | CS |
| 156 | 120.2976 | 301.876035132 | 39.85 | 193.62 | 33.7778 | 3096 | 80.79595982 | CS |
| 260 | 129.6276 | 424.730013106 | 30.52 | 193.62 | 24.51 | 2374 | 72.98456597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 160.1476 | 4.65 | 2.99 | 160.145 | 160.1476 | 156.31 | 536 |
| 1783632420 | 155.5 | -1.51 | -0.96 | 159.725 | 159.725 | 155.5 | 769 |
| 1783545840 | 157.01499 | 1.36 | 0.88 | 152.65 | 157.01499 | 152.41999 | 546 |
| 1783459740 | 155.65 | -9.73 | -5.88 | 155.32 | 155.65 | 152.19999 | 1336 |
| 1783373340 | 165.375 | 0 | 0.00 | 165.375 | 165.375 | 165.375 | 0 |
| 1783027740 | 165.375 | 0.26 | 0.16 | 169.325 | 169.325 | 162.22999 | 1380 |
| 1782941280 | 165.11 | 0.19 | 0.12 | 164.03989 | 167.415 | 161.04 | 1334 |
| 1782854880 | 164.91999 | -3.95 | -2.34 | 167.5668 | 170.11 | 164.91999 | 1120 |
| 1782768300 | 168.87 | 3.94 | 2.39 | 168.87 | 168.87 | 168.87 | 771 |
| 1782509280 | 164.93 | -6.92 | -4.02 | 164.93 | 164.93 | 164.93 | 532 |
| 1782422460 | 171.845 | 1.06 | 0.62 | 168.53 | 171.845 | 168.48 | 521 |
| 1782336000 | 170.79 | -1.57 | -0.91 | 170.79 | 170.79 | 170.79 | 608 |
| 1782250140 | 172.355 | -9.15 | -5.04 | 172.5 | 172.825 | 168.96 | 1111 |
| 1782163500 | 181.5 | 10.67 | 6.25 | 182.24 | 182.24 | 176.53 | 2535 |
| 1781818140 | 170.83 | 2.61 | 1.55 | 170.92703 | 170.92703 | 170.83 | 14666 |
| 1781731740 | 168.22 | 0 | 0.00 | 168.22 | 168.22 | 168.22 | 0 |
| 1781645340 | 168.22 | -3.3 | -1.92 | 168.22 | 168.22 | 168.22 | 650 |
| 1781558940 | 171.515 | 4.35 | 2.60 | 171.89 | 171.89 | 171.515 | 857 |
| 1781299620 | 167.165 | 0 | 0.00 | 167.165 | 167.165 | 167.165 | 0 |
| 1781213220 | 167.165 | 7.67 | 4.81 | 169.33 | 169.33 | 163.31 | 16445 |
| 1781126940 | 159.495 | -2.23 | -1.38 | 158.93 | 162.02 | 155.68 | 2032 |
| 1781040540 | 161.72999 | -12.38 | -7.11 | 168.43 | 168.43 | 161.72999 | 13713 |
| 1780954140 | 174.105 | 5.66 | 3.36 | 173.31 | 174.105 | 173.31 | 22915 |
| 1780694940 | 168.44 | -10.25 | -5.74 | 167.9 | 170.815 | 166.71 | 29321 |
| 1780608540 | 178.69 | -3.61 | -1.98 | 178.6055 | 178.69 | 178.6055 | 1840 |
| 1780522140 | 182.295 | 0 | 0.00 | 182.295 | 182.295 | 182.295 | 0 |
| 1780435740 | 182.295 | 5.76 | 3.26 | 182.295 | 182.295 | 182.295 | 540 |
| 1780349340 | 176.54 | 1.54 | 0.88 | 176.54 | 176.54 | 176.54 | 591 |
| 1780090080 | 175 | -1.99 | -1.12 | 175 | 175 | 175 | 14595 |
| 1780003320 | 176.99 | 5.39 | 3.14 | 176.99 | 176.99 | 176.99 | 13993 |
| 1779917340 | 171.6 | -5.15 | -2.91 | 173.535 | 173.535 | 170.75 | 1243 |
| 1779830940 | 176.75 | 1.78 | 1.02 | 180 | 180 | 176.75 | 1209 |
| 1779484920 | 174.97351 | -0.75 | -0.42 | 177.185 | 177.185 | 174.16 | 970 |
| 1779398880 | 175.72 | 10.22 | 6.18 | 175.72 | 175.72 | 175.72 | 1164 |
| 1779312300 | 165.5 | -11.05 | -6.26 | 171.645 | 171.645 | 165.5 | 1640 |
| 1779226140 | 176.545 | 0 | 0.00 | 176.545 | 176.545 | 176.545 | 0 |
| 1779139740 | 176.545 | -8.64 | -4.66 | 183.63 | 183.63 | 171.35 | 16084 |
| 1778880000 | 185.18 | 4.35 | 2.41 | 185.18 | 185.18 | 185.18 | 46223 |
| 1778793900 | 180.83 | -4.08 | -2.21 | 186.615 | 186.615 | 180.83 | 4625 |
| 1778707380 | 184.91 | 6.44 | 3.61 | 186.48 | 186.48 | 183.315 | 11326 |
| 1778621340 | 178.47 | -4.68 | -2.56 | 185.095 | 185.095 | 178.47 | 1948 |
| 1778534940 | 183.15 | -1.85 | -1.00 | 187.815 | 193.62 | 182.7899 | 1979 |
| 1778275200 | 185 | 15.36 | 9.05 | 179.02 | 185 | 179.02 | 1992 |
| 1778188800 | 169.64 | -2.89 | -1.68 | 171 | 171 | 169.64 | 1465 |
| 1778102520 | 172.53 | 7.22 | 4.37 | 171.465 | 172.53 | 171.465 | 883 |
| 1778016000 | 165.31 | 15.31 | 10.21 | 163.4 | 168 | 162 | 1728 |
| 1777930140 | 150 | -4.27 | -2.77 | 157.84 | 157.84 | 150 | 644 |
| 1777671000 | 154.27 | 1.45 | 0.95 | 156 | 156 | 154.22999 | 1191 |
| 1777584540 | 152.82 | 4.98 | 3.37 | 152.82 | 152.82 | 152.82 | 578 |
| 1777498140 | 147.84 | -0.75 | -0.50 | 148.49 | 148.49 | 147.84 | 756 |
| 1777411800 | 148.585 | -0.53 | -0.35 | 148.585 | 148.585 | 148.585 | 548 |
| 1777325400 | 149.11 | -4.2 | -2.74 | 149.25 | 149.25 | 148.78 | 1477 |
| 1777065780 | 153.305 | 7.73 | 5.31 | 151.63 | 153.305 | 151.63 | 609 |
| 1776979740 | 145.57499 | 3.75 | 2.64 | 146.735 | 147.245 | 144.75 | 1318 |
| 1776893280 | 141.8252 | -6.89 | -4.64 | 145.13 | 145.13 | 141.8252 | 1542 |
| 1776806940 | 148.72 | 0 | 0.00 | 148.72 | 148.72 | 148.72 | 0 |
| 1776720540 | 148.72 | 7.72 | 5.48 | 148.32 | 148.72 | 140.25 | 1373 |
| 1776461340 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1776374940 | 141 | -1 | -0.70 | 145.315 | 145.315 | 141 | 868 |
| 1776288360 | 142 | -3.26 | -2.25 | 142 | 142 | 142 | 920 |
| 1776202140 | 145.26249 | 3.11 | 2.19 | 145.26249 | 145.26249 | 145.26249 | 2052 |
| 1776115740 | 142.15 | -0.08 | -0.06 | 142.47 | 142.47 | 142.15 | 734 |
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.
