Premium
Prysmian SPA (PK) (PRYMF)
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 | 4.02 | 5.86433260394 | 68.55 | 72.57 | 63.75 | 6140 | 68.49816912 | CS |
| 4 | 11.04 | 17.9424670892 | 61.53 | 72.57 | 61.15 | 3432 | 67.5640111 | CS |
| 12 | -2.18 | -2.91638795987 | 74.75 | 74.75 | 61.15 | 1637 | 67.18178701 | CS |
| 26 | 6.5073 | 9.85018777616 | 66.0627 | 76.5 | 60.33 | 1264 | 68.00431594 | CS |
| 52 | 28.8 | 65.7984921179 | 43.77 | 76.5 | 41.85 | 1995 | 57.43057243 | CS |
| 156 | 33.65 | 86.4594039054 | 38.92 | 76.5 | 24.51 | 2085 | 43.49659994 | CS |
| 260 | 48.77 | 204.915966387 | 23.8 | 76.5 | 0.0002 | 1751 | 39.42863337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 72.57 | 3.82 | 5.56 | 72.57 | 72.57 | 72.57 | 189 |
| 1737066420 | 68.75 | -0.25 | -0.36 | 68.75 | 68.75 | 68.75 | 10255 |
| 1736979720 | 69 | 0.89 | 1.31 | 66.019999 | 69 | 66.019999 | 546 |
| 1736893380 | 68.11 | 0.96 | 1.43 | 67.86 | 68.14 | 63.75 | 13925 |
| 1736806800 | 67.15 | -1.94 | -2.81 | 67.39 | 67.39 | 67.15 | 509 |
| 1736547720 | 69.09 | 5.17 | 8.08 | 68.55 | 69.09 | 68.55 | 5466 |
| 1736375100 | 63.925 | 0 | 0.00 | 63.925 | 63.925 | 63.925 | 0 |
| 1736288700 | 63.925 | 0 | 0.00 | 63.925 | 63.925 | 63.925 | 0 |
| 1736202300 | 63.925 | 0 | 0.00 | 63.925 | 63.925 | 63.925 | 0 |
| 1735943100 | 63.925 | 0 | 0.00 | 63.925 | 63.925 | 63.925 | 0 |
| 1735856700 | 63.925 | -1.7 | -2.60 | 63.925 | 63.925 | 63.925 | 345 |
| 1735683960 | 65.629999 | 0.44 | 0.67 | 65.67 | 65.67 | 61.15 | 907 |
| 1735597740 | 65.19 | -1.28 | -1.93 | 66.7 | 66.7 | 65.19 | 479 |
| 1735338420 | 66.47 | 0 | 0.00 | 66.47 | 66.47 | 66.47 | 0 |
| 1735252020 | 66.47 | 4 | 6.40 | 66.17 | 66.47 | 62.43 | 959 |
| 1735078800 | 62.47 | 0 | 0.00 | 62.47 | 62.47 | 62.47 | 0 |
| 1734992400 | 62.47 | 0.5 | 0.81 | 62.9099 | 65.87 | 62 | 1846 |
| 1734733200 | 61.97 | 0.27 | 0.44 | 61.53 | 64.37 | 61.53 | 2517 |
| 1734646800 | 61.7 | -3.63 | -5.56 | 61.4099 | 61.7 | 61.4099 | 608 |
| 1734560940 | 65.33 | 1.45 | 2.27 | 65.33 | 65.33 | 65.33 | 314 |
| 1734474540 | 63.8799 | 0 | 0.00 | 63.8799 | 63.8799 | 63.8799 | 0 |
| 1734388140 | 63.8799 | -3.27 | -4.87 | 63.8799 | 63.8799 | 63.8799 | 505 |
| 1734128940 | 67.15 | -0.5 | -0.74 | 67.32 | 67.32 | 62.85 | 840 |
| 1734042300 | 67.65 | 0 | 0.00 | 67.65 | 67.65 | 67.65 | 0 |
| 1733955900 | 67.65 | 3.12 | 4.83 | 67.65 | 67.65 | 67.65 | 770 |
| 1733869200 | 64.53 | -3.6 | -5.28 | 64.53 | 64.53 | 63.3 | 570 |
| 1733782800 | 68.13 | 2.43 | 3.70 | 68.13 | 68.13 | 68.13 | 321 |
| 1733523600 | 65.7 | -0.37 | -0.56 | 65.7 | 65.7 | 65.7 | 404 |
| 1733437500 | 66.0699 | -2.8 | -4.07 | 69.01 | 69.01 | 66.0699 | 1114 |
| 1733351100 | 68.87 | 0 | 0.00 | 68.87 | 68.87 | 68.87 | 0 |
| 1733264700 | 68.87 | 5.14 | 8.07 | 68.87 | 68.87 | 68.87 | 484 |
| 1733178180 | 63.73 | -3.8 | -5.63 | 66.91 | 66.91 | 63.73 | 416 |
| 1732918200 | 67.53 | -0.16 | -0.24 | 67.53 | 67.53 | 67.53 | 345 |
| 1732746540 | 67.69 | 2.92 | 4.51 | 65.25 | 67.69 | 65.25 | 2828 |
| 1732660140 | 64.769999 | 0.5 | 0.78 | 66.98 | 66.98 | 64.769999 | 526 |
| 1732573560 | 64.2699 | 1.34 | 2.13 | 64.2699 | 64.2699 | 64.2699 | 285 |
| 1732314000 | 62.93 | 0.68 | 1.09 | 61.9 | 62.9899 | 61.9 | 1046 |
| 1732227900 | 62.25 | -3.6 | -5.47 | 65.849999 | 65.849999 | 62.25 | 1004 |
| 1732141740 | 65.849999 | 4.36 | 7.09 | 63.09 | 65.849999 | 62.5499 | 2064 |
| 1732054800 | 61.49 | -3.51 | -5.40 | 61.49 | 61.49 | 61.49 | 427 |
| 1731968400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1731709200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1731622800 | 65 | -0.24 | -0.37 | 65 | 65 | 65 | 1379 |
| 1731536760 | 65.239999 | 0.61 | 0.94 | 63.35 | 65.239999 | 63.35 | 556 |
| 1731450000 | 64.6299 | 0 | 0.00 | 64.6299 | 64.6299 | 64.6299 | 0 |
| 1731363600 | 64.6299 | 0 | 0.00 | 64.6299 | 64.6299 | 64.6299 | 0 |
| 1731104400 | 64.6299 | -0.46 | -0.70 | 65.09 | 65.09 | 64.6299 | 730 |
| 1731018540 | 65.087999 | -2.85 | -4.19 | 65.087999 | 65.087999 | 65.087999 | 321 |
| 1730931600 | 67.9378 | -1.61 | -2.32 | 68 | 68 | 67.87 | 4353 |
| 1730841780 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1730755380 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1730496180 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1730409780 | 69.55 | -0.3 | -0.43 | 71 | 71 | 69.55 | 1266 |
| 1730323500 | 69.85 | -4.4 | -5.93 | 70.83 | 70.83 | 69.85 | 1912 |
| 1730237280 | 74.25 | 0.25 | 0.34 | 74.25 | 74.25 | 74.25 | 294 |
| 1730150700 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1729891500 | 74 | 2.21 | 3.08 | 74.75 | 74.75 | 74 | 404 |
| 1729804800 | 71.7868 | 0 | 0.00 | 71.7868 | 71.7868 | 71.7868 | 0 |
| 1729718400 | 71.7868 | 0 | 0.00 | 71.7868 | 71.7868 | 71.7868 | 0 |
| 1729632000 | 71.7868 | 0 | 0.00 | 71.7868 | 71.7868 | 71.7868 | 0 |
| 1729545600 | 71.7868 | -3.96 | -5.23 | 71.7868 | 71.7868 | 71.7868 | 150 |
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
