Premium
Volvo AB (PK) (VLVLY)
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 | 0.6866 | 2.84030032887 | 24.1735 | 25.67 | 24.024 | 126205 | 24.86358812 | DR |
| 4 | -0.8299 | -3.23043985987 | 25.69 | 25.69 | 23.6 | 99628 | 24.55297809 | DR |
| 12 | -1.2799 | -4.89632746748 | 26.14 | 27.39 | 23.6 | 94088 | 25.06688392 | DR |
| 26 | -0.2699 | -1.07401512137 | 25.13 | 27.53 | 23.27 | 83230 | 25.09995373 | DR |
| 52 | 0.7201 | 2.98301574151 | 24.14 | 30.14 | 23.27 | 64079 | 25.47931572 | DR |
| 156 | 1.3601 | 5.78765957447 | 23.5 | 30.14 | 13.6 | 92690 | 19.76303632 | DR |
| 260 | 8.5101 | 52.0495412844 | 16.35 | 30.14 | 9.05 | 86610 | 20.00919502 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 24.8601 | -0.57 | -2.24 | 25.12 | 25.125 | 24.76 | 83312 |
| 1736375340 | 25.4299 | -0.03 | -0.12 | 25.3 | 25.44 | 25.23 | 58741 |
| 1736288940 | 25.46 | 0.9 | 3.66 | 25.63 | 25.67 | 25.04 | 173446 |
| 1736202360 | 24.56 | 0.41 | 1.70 | 24.495 | 24.81 | 24.495 | 141033 |
| 1735942980 | 24.1501 | 0.1 | 0.42 | 24.1735 | 24.2 | 24.024 | 131600 |
| 1735856700 | 24.05 | -0.1 | -0.41 | 24.13 | 24.2155 | 23.9601 | 62789 |
| 1735683960 | 24.15 | -0.24 | -0.98 | 24.323 | 24.4 | 24.1 | 56995 |
| 1735597740 | 24.39 | 0.05 | 0.21 | 24.25 | 24.45 | 24.07 | 96639 |
| 1735338000 | 24.34 | 0 | 0.02 | 24.25 | 24.395 | 24.13 | 76277 |
| 1735252020 | 24.335 | 0.05 | 0.23 | 24.11 | 24.41 | 23.9835 | 99215 |
| 1735078200 | 24.28 | 0.16 | 0.66 | 23.6 | 24.28 | 23.6 | 87762 |
| 1734992400 | 24.12 | -0.06 | -0.25 | 23.92 | 24.21 | 23.85 | 167209 |
| 1734733200 | 24.18 | -0.2 | -0.80 | 23.88 | 24.36 | 23.85 | 148226 |
| 1734646800 | 24.375 | 0.02 | 0.10 | 24.53 | 24.5699 | 24.3375 | 129405 |
| 1734560940 | 24.35 | -0.73 | -2.91 | 25.15 | 25.26 | 24.35 | 60416 |
| 1734474360 | 25.08 | -0.06 | -0.24 | 25.16 | 25.2055 | 24.9401 | 57997 |
| 1734388140 | 25.14 | -0.35 | -1.39 | 25.25 | 25.25 | 25.065 | 83543 |
| 1734128940 | 25.494 | -0.1 | -0.38 | 25.69 | 25.69 | 25.39 | 62375 |
| 1734042480 | 25.59 | -0.23 | -0.89 | 25.825 | 25.825 | 25.558 | 62743 |
| 1733955900 | 25.8201 | -0.06 | -0.23 | 25.88 | 25.89 | 25.714 | 146830 |
| 1733869200 | 25.88 | -0.31 | -1.18 | 26.27 | 26.27 | 25.8308 | 82785 |
| 1733782800 | 26.19 | 0.01 | 0.04 | 26.3 | 26.482 | 26.19 | 66141 |
| 1733523600 | 26.18 | -0.11 | -0.42 | 26.35 | 26.38 | 26.08 | 48814 |
| 1733437500 | 26.29 | 0.33 | 1.27 | 26.3 | 26.468 | 26.26 | 50661 |
| 1733350980 | 25.96 | 0.68 | 2.69 | 26.05 | 26.07 | 25.92 | 79289 |
| 1733264700 | 25.28 | 0.16 | 0.64 | 25.4 | 25.41 | 25.1801 | 129610 |
| 1733178180 | 25.12 | 0.28 | 1.13 | 25.16 | 25.22 | 24.9 | 121841 |
| 1732918200 | 24.84 | 0.2 | 0.81 | 24.77 | 24.9 | 24.71 | 29297 |
| 1732746540 | 24.64 | 0.39 | 1.61 | 24.45 | 24.71 | 24.45 | 74211 |
| 1732660140 | 24.25 | -0.21 | -0.86 | 24.32 | 24.32 | 24.14 | 82143 |
| 1732573560 | 24.46 | -0.21 | -0.85 | 24.73 | 24.81 | 24.38 | 145031 |
| 1732314000 | 24.67 | 0.29 | 1.19 | 24.352 | 24.67 | 24.342 | 173941 |
| 1732227900 | 24.38 | 0.29 | 1.20 | 24.12 | 24.38 | 24.02 | 118534 |
| 1732141740 | 24.09 | -0.28 | -1.15 | 24.13 | 24.18 | 23.87 | 85101 |
| 1732054800 | 24.37 | -0.36 | -1.46 | 24.06 | 24.45 | 24 | 116489 |
| 1731968640 | 24.73 | 0.02 | 0.07 | 24.55 | 24.81 | 24.54 | 157651 |
| 1731709260 | 24.7135 | -0.14 | -0.55 | 24.8 | 24.83 | 24.6 | 165477 |
| 1731622800 | 24.85 | -0.01 | -0.04 | 25.1 | 25.14 | 24.85 | 91250 |
| 1731536760 | 24.86 | -0.51 | -2.01 | 24.92 | 25 | 24.66 | 276341 |
| 1731450480 | 25.37 | -0.68 | -2.61 | 25.745 | 25.76 | 25.21 | 74339 |
| 1731363600 | 26.05 | -0.13 | -0.50 | 25.96 | 26.1 | 25.95 | 78265 |
| 1731104400 | 26.18 | -1.21 | -4.42 | 26.39 | 26.43 | 26.0501 | 50887 |
| 1731018540 | 27.39 | 1.59 | 6.16 | 27.1 | 27.39 | 27.1 | 99900 |
| 1730931600 | 25.8 | -0.17 | -0.65 | 25.68 | 25.8 | 25.55 | 41349 |
| 1730845680 | 25.97 | 0.43 | 1.68 | 25.51 | 26.09 | 25.51 | 70169 |
| 1730759160 | 25.54 | -0.17 | -0.66 | 25.68 | 25.74 | 25.53 | 113193 |
| 1730496420 | 25.71 | -0.23 | -0.89 | 25.8 | 25.87 | 25.65 | 48927 |
| 1730409780 | 25.94 | 0 | 0.00 | 25.96 | 25.97 | 25.72 | 59790 |
| 1730323500 | 25.94 | -0.3 | -1.14 | 25.652 | 26.02 | 25.652 | 59271 |
| 1730237280 | 26.24 | -0.02 | -0.08 | 26.23 | 26.37 | 26.125 | 44996 |
| 1730150880 | 26.26 | 0.26 | 1.00 | 26.107 | 26.3568 | 26.076 | 52556 |
| 1729891500 | 26 | 0.55 | 2.16 | 26.07 | 26.19 | 25.95 | 58924 |
| 1729805160 | 25.45 | -0.07 | -0.27 | 25.5 | 25.53 | 25.29 | 43506 |
| 1729718940 | 25.52 | -0.06 | -0.23 | 25.31 | 25.641 | 25.31 | 212949 |
| 1729632300 | 25.58 | -0.16 | -0.63 | 25.48 | 25.66 | 25.48 | 77534 |
| 1729545600 | 25.741 | -0.28 | -1.07 | 25.74 | 25.82 | 25.67 | 49841 |
| 1729286400 | 26.02 | 0.91 | 3.62 | 26.14 | 26.14 | 25.85 | 34677 |
| 1729200000 | 25.11 | -0.31 | -1.22 | 25.27 | 25.29 | 25.03 | 115313 |
| 1729113960 | 25.42 | -0.07 | -0.27 | 25.58 | 25.63 | 25.38 | 57707 |
| 1729027680 | 25.49 | -0.38 | -1.47 | 25.895 | 25.895 | 25.46 | 36017 |
| 1728941220 | 25.87 | 0.07 | 0.27 | 25.49 | 25.87 | 24.71 | 38894 |
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
