Premium
Volvo Ab (PK) (VOLVF)
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 | -0.28 | -1.10073710074 | 25.4375 | 25.46 | 24.6125 | 2284 | 25.13654531 | CS |
| 4 | 0.2575 | 1.03413654618 | 24.9 | 25.46 | 23.82 | 1671 | 24.69487059 | CS |
| 12 | -1.4425 | -5.42293233083 | 26.6 | 27.5125 | 23.8125 | 2379 | 25.21494358 | CS |
| 26 | -1.005 | -3.84137601529 | 26.1625 | 27.5125 | 23.55 | 2495 | 25.15251171 | CS |
| 52 | 1.695 | 7.22429408631 | 23.4625 | 30.3 | 23.25 | 1849 | 25.52934309 | CS |
| 156 | 1.4075 | 5.92631578947 | 23.75 | 30.3 | 13.67 | 3386 | 19.52133664 | CS |
| 260 | 8.5075 | 51.0960960961 | 16.65 | 30.3 | 8.85 | 3341 | 20.29680906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 25.1575 | 0.48 | 1.93 | 24.6125 | 25.1575 | 24.6125 | 718 |
| 1736806800 | 24.68 | -0.54 | -2.14 | 24.715 | 24.8 | 24.68 | 976 |
| 1736547720 | 25.22 | 0.15 | 0.60 | 25.4375 | 25.46 | 25.02 | 5159 |
| 1736375340 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1736288940 | 25.07 | 0.5 | 2.04 | 25.07 | 25.07 | 25.07 | 252 |
| 1736202360 | 24.57 | -0.23 | -0.93 | 24.56 | 24.64 | 24.56 | 758 |
| 1735943100 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1735856700 | 24.8 | 0.5 | 2.07 | 24.77 | 24.8 | 24.77 | 471 |
| 1735684140 | 24.2975 | 0 | 0.00 | 24.2975 | 24.2975 | 24.2975 | 0 |
| 1735597740 | 24.2975 | -0.21 | -0.85 | 24.25 | 24.8 | 24.2068 | 2303 |
| 1735338000 | 24.506 | 0.07 | 0.28 | 24.05 | 24.506 | 24.05 | 6499 |
| 1735252020 | 24.4375 | 0.21 | 0.88 | 24.4375 | 24.4375 | 24.4375 | 483 |
| 1735078200 | 24.225 | 0.17 | 0.71 | 24.225 | 24.225 | 24.225 | 309 |
| 1734992400 | 24.055 | -0.35 | -1.41 | 23.82 | 24.405 | 23.82 | 1083 |
| 1734733200 | 24.4 | -0.5 | -2.01 | 23.99 | 24.4 | 23.99 | 1054 |
| 1734647340 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1734560940 | 24.9 | -0.71 | -2.78 | 24.9 | 24.9 | 24.9 | 1656 |
| 1734474360 | 25.6125 | -0.69 | -2.61 | 25.1375 | 25.6125 | 25.1375 | 476 |
| 1734388140 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1734128940 | 26.3 | 0.1 | 0.38 | 26.1075 | 26.3 | 25.5 | 979 |
| 1734042480 | 26.2 | 0.2 | 0.77 | 26.2125 | 26.2125 | 26.2 | 314 |
| 1733955600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1733869200 | 26 | -0.08 | -0.29 | 26.6 | 26.6 | 25.8848 | 26100 |
| 1733782800 | 26.075 | -0.94 | -3.46 | 26.075 | 26.075 | 26.075 | 167 |
| 1733523600 | 27.01 | 0.61 | 2.31 | 27.01 | 27.01 | 27.01 | 987 |
| 1733437500 | 26.4 | 1.5 | 6.02 | 26.4 | 26.4 | 26.4 | 1327 |
| 1733351100 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1733264700 | 24.9 | -0.05 | -0.20 | 25.8 | 25.8 | 24.9 | 4801 |
| 1733178180 | 24.95 | -0.12 | -0.49 | 25.85 | 25.85 | 24.95 | 677 |
| 1732918200 | 25.0725 | 0.42 | 1.71 | 25.0725 | 25.0725 | 25.0725 | 3777 |
| 1732746540 | 24.65 | 0.49 | 2.03 | 24.61 | 24.65 | 24.61 | 18339 |
| 1732660140 | 24.16 | -0.09 | -0.37 | 24.16 | 24.16 | 24.16 | 1391 |
| 1732573560 | 24.25 | -0.36 | -1.48 | 25.15 | 25.15 | 24.25 | 526 |
| 1732314000 | 24.6134 | 0.33 | 1.35 | 24.11 | 24.67 | 24.11 | 1274 |
| 1732227900 | 24.285 | 0.21 | 0.86 | 24.285 | 24.285 | 24.285 | 817 |
| 1732141740 | 24.0775 | -0.18 | -0.75 | 24.0775 | 24.0775 | 24.0775 | 5677 |
| 1732054800 | 24.26 | -0.64 | -2.57 | 23.8125 | 24.48 | 23.8125 | 647 |
| 1731968460 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1731709260 | 24.9 | 0.45 | 1.84 | 24.9 | 24.9 | 24.9 | 116 |
| 1731623160 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1731536760 | 24.45 | -1 | -3.93 | 25.35 | 25.35 | 24.45 | 1229 |
| 1731450480 | 25.45 | -1.2 | -4.50 | 25.45 | 25.45 | 25.45 | 146 |
| 1731363600 | 26.65 | -0.6 | -2.20 | 26.65 | 26.65 | 26.65 | 315 |
| 1731104940 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1731018540 | 27.25 | 1.66 | 6.47 | 26.5 | 27.5125 | 26.5 | 1284 |
| 1730931600 | 25.595 | 0.23 | 0.92 | 25.595 | 25.595 | 25.595 | 393 |
| 1730845680 | 25.3625 | 0.06 | 0.25 | 25.9875 | 25.9875 | 25.3625 | 827 |
| 1730755620 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1730496420 | 25.3 | -0.1 | -0.39 | 25.3 | 25.3 | 25.3 | 152 |
| 1730409900 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1730323500 | 25.4 | -0.37 | -1.42 | 25.4 | 25.4 | 25.4 | 120 |
| 1730237280 | 25.765 | -0.99 | -3.68 | 26.675 | 26.675 | 25.765 | 1096 |
| 1730150880 | 26.75 | 0.15 | 0.56 | 26.75 | 26.75 | 26.75 | 128 |
| 1729891500 | 26.6 | 0.55 | 2.11 | 26.6 | 26.6 | 26.6 | 4112 |
| 1729804800 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 0 |
| 1729718400 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 0 |
| 1729632000 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 0 |
| 1729545600 | 26.05 | -0.05 | -0.19 | 25.75 | 26.05 | 25.75 | 516 |
| 1729286400 | 26.1 | 0.54 | 2.10 | 26.1 | 26.1 | 26.1 | 104 |
| 1729200000 | 25.5625 | -0.04 | -0.15 | 25.5625 | 25.5625 | 25.5625 | 110 |
| 1729113960 | 25.6 | -0.08 | -0.29 | 25.25 | 25.6 | 25.25 | 1056 |
| 1729027620 | 25.675 | 0 | 0.00 | 25.675 | 25.675 | 25.675 | 0 |
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
