Premium
Volvo Ab (PK) (VOLVF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6125 | 2.04166666667 | 30 | 30.975 | 29.45 | 889 | 29.98920439 | CS |
| 4 | 3.885 | 14.5355906838 | 26.7275 | 30.975 | 25.93 | 724 | 28.5280565 | CS |
| 12 | 5.54 | 22.0959218267 | 25.0725 | 30.975 | 23.82 | 1812 | 25.8735461 | CS |
| 26 | 4.9625 | 19.3469785575 | 25.65 | 30.975 | 23.75 | 1676 | 25.58356335 | CS |
| 52 | 4.5325 | 17.3792177914 | 26.08 | 30.975 | 23.55 | 1793 | 25.71617667 | CS |
| 156 | 9.665 | 46.1391574174 | 20.9475 | 30.975 | 13.67 | 3258 | 19.39622481 | CS |
| 260 | 13.8625 | 82.7611940299 | 16.75 | 30.975 | 8.85 | 3285 | 20.37387419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1552 |
| 1739917740 | 30 | 0.15 | 0.50 | 29.45 | 30 | 29.45 | 786 |
| 1739572020 | 29.85 | -0.15 | -0.50 | 29.85 | 29.85 | 29.85 | 256 |
| 1739485320 | 30 | 1.1 | 3.81 | 30 | 30 | 30 | 963 |
| 1739399340 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1739312940 | 28.9 | 0.66 | 2.35 | 28.9 | 28.9 | 28.9 | 260 |
| 1739226000 | 28.2375 | 0.19 | 0.67 | 28.2375 | 28.2375 | 28.2375 | 939 |
| 1738967160 | 28.05 | -0.54 | -1.88 | 28.05 | 28.05 | 28.05 | 353 |
| 1738880400 | 28.5875 | 1.34 | 4.91 | 28.04 | 28.5875 | 28.04 | 684 |
| 1738794540 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1738708140 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1738621740 | 27.25 | -0.48 | -1.73 | 27.25 | 27.25 | 27.25 | 176 |
| 1738362000 | 27.73 | -1 | -3.48 | 28.012 | 28.012 | 27.73 | 1276 |
| 1738276080 | 28.73 | 0.67 | 2.39 | 28.73 | 28.73 | 28.73 | 1044 |
| 1738189740 | 28.06 | 2.13 | 8.21 | 27.62 | 28.06 | 27.5 | 502 |
| 1738103280 | 25.93 | -0.96 | -3.57 | 25.93 | 25.93 | 25.93 | 172 |
| 1738016820 | 26.89 | 0.16 | 0.61 | 26.7025 | 26.89 | 26.7025 | 1535 |
| 1737757440 | 26.7275 | 0.23 | 0.86 | 26.7275 | 26.7275 | 26.7275 | 369 |
| 1737671340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737584940 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737498540 | 26.5 | 1.46 | 5.83 | 25.85 | 26.5 | 25.85 | 867 |
| 1737152820 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.04 | 0 |
| 1737066420 | 25.04 | -0.06 | -0.24 | 24.8 | 25.2 | 24.8 | 910 |
| 1736979720 | 25.1 | -0.06 | -0.23 | 25.1 | 25.1 | 25.1 | 329 |
| 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 |
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
