Premium
The Progressive Corp (P1GR34)
BOV
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 | 53.75 | 7.02256366036 | 765.39 | 823.77 | 762.98 | 341 | 794.70699473 | DR |
| 4 | 98.63 | 13.6889147965 | 720.51 | 823.77 | 714.92 | 192 | 759.74342626 | DR |
| 12 | 18.26 | 2.27999200879 | 800.88 | 823.77 | 694.23 | 160 | 752.37132568 | DR |
| 26 | 138.46 | 20.3414232826 | 680.68 | 828.41 | 670 | 145 | 739.93488189 | DR |
| 52 | 343.03 | 72.0484761925 | 476.11 | 828.41 | 463.64 | 187 | 633.54501472 | DR |
| 156 | 550.14 | 204.513011152 | 269 | 828.41 | 265.4 | 221 | 470.03374033 | DR |
| 260 | 641.95 | 362.294711891 | 177.19 | 828.41 | 177.19 | 255 | 414.51333734 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 819.14 | 6.14 | 0.76 | 822.96 | 823.77 | 815.75 | 146 |
| 1740691740 | 813 | 16.01 | 2.01 | 796.99 | 816.08 | 796.27 | 475 |
| 1740605400 | 796.99 | -0.91 | -0.11 | 800.7 | 808.62 | 789.37 | 200 |
| 1740519000 | 797.9 | 10.7 | 1.36 | 800.88 | 801.5 | 795.41 | 26 |
| 1740432540 | 787.2 | 18.84 | 2.45 | 780.52 | 787.2 | 773.62 | 917 |
| 1740173400 | 768.36 | 3.79 | 0.50 | 765.39 | 768.36 | 762.98 | 89 |
| 1740087000 | 764.57 | -8.68 | -1.12 | 762.3 | 764.66 | 756.14 | 61 |
| 1740000540 | 773.25 | 20.25 | 2.69 | 753 | 773.25 | 753 | 42 |
| 1739914140 | 753 | 8.5 | 1.14 | 752.57 | 757.33 | 743.67 | 48 |
| 1739827800 | 744.5 | -9.04 | -1.20 | 754.85 | 754.85 | 744.01 | 24 |
| 1739568600 | 753.54 | -3.68 | -0.49 | 751.23 | 758.58 | 750.5 | 38 |
| 1739482140 | 757.22 | 15.87 | 2.14 | 744.44 | 757.22 | 743.1 | 147 |
| 1739395740 | 741.35 | -3.09 | -0.42 | 741.04 | 743.61 | 733.97 | 34 |
| 1739309400 | 744.44 | 25.6 | 3.56 | 726.36 | 744.44 | 726.14 | 113 |
| 1739222940 | 718.84 | -7.64 | -1.05 | 724.16 | 726.35 | 718.84 | 37 |
| 1738963800 | 726.48 | -1.29 | -0.18 | 725.15 | 733.52 | 725.15 | 248 |
| 1738877340 | 727.77 | 2.93 | 0.40 | 728.5 | 730.56 | 722.88 | 30 |
| 1738790940 | 724.84 | 3.75 | 0.52 | 731.3 | 734.85 | 714.92 | 336 |
| 1738704600 | 721.09 | -5.39 | -0.74 | 720.97 | 726 | 719.71 | 378 |
| 1738618200 | 726.48 | 0.92 | 0.13 | 720.72 | 734.29 | 720 | 550 |
| 1738358940 | 725.56 | -6.84 | -0.93 | 720.51 | 728.64 | 719.05 | 45 |
| 1738272540 | 732.4 | 7.36 | 1.02 | 733.68 | 735.92 | 725.76 | 90 |
| 1738186200 | 725.04 | 8.67 | 1.21 | 721.41 | 739.42 | 720.12 | 102 |
| 1738099740 | 716.37 | -9.25 | -1.27 | 724.25 | 725.02 | 716.37 | 53 |
| 1738013340 | 725.62 | 26.61 | 3.81 | 719.23 | 731.3 | 719.23 | 163 |
| 1737754200 | 699.01 | -8.34 | -1.18 | 709.13 | 710 | 698.73 | 20 |
| 1737667740 | 707.35 | -4.35 | -0.61 | 709.41 | 717.96 | 706.67 | 125 |
| 1737581400 | 711.7 | -14.3 | -1.97 | 720 | 720 | 705.32 | 79 |
| 1737495000 | 726 | -18.34 | -2.46 | 745.33 | 748.01 | 725.01 | 125 |
| 1737408600 | 744.34 | 0 | 0.00 | 744.34 | 744.34 | 744.34 | 0 |
| 1737149400 | 744.34 | -0.26 | -0.03 | 744.6 | 745.49 | 733.05 | 65 |
| 1737062940 | 744.6 | 18.31 | 2.52 | 730 | 745.33 | 729.07 | 128 |
| 1736976540 | 726.29 | 6.33 | 0.88 | 727.08 | 728.54 | 720.97 | 36 |
| 1736890140 | 719.96 | 5.23 | 0.73 | 734.85 | 735.84 | 708.82 | 162 |
| 1736803740 | 714.73 | -6.36 | -0.88 | 717.84 | 717.84 | 707.9 | 29 |
| 1736544540 | 721.09 | -19.91 | -2.69 | 726.65 | 729.53 | 717.41 | 125 |
| 1736458140 | 741 | -19 | -2.50 | 751.35 | 751.35 | 741 | 7 |
| 1736371740 | 760 | 7.37 | 0.98 | 770 | 784.95 | 760 | 29 |
| 1736285400 | 752.63 | 17.8 | 2.42 | 746.79 | 752.63 | 694.23 | 399 |
| 1736198940 | 734.83 | -17.01 | -2.26 | 751.84 | 751.84 | 733.97 | 52 |
| 1735939740 | 751.84 | 11.84 | 1.60 | 752.8 | 785 | 705 | 764 |
| 1735853400 | 740 | -0.55 | -0.07 | 749.62 | 749.62 | 737.63 | 33 |
| 1735594200 | 740.55 | -5.7 | -0.76 | 746.25 | 746.5 | 735.75 | 112 |
| 1735334940 | 746.25 | -5.83 | -0.78 | 758.69 | 759.75 | 745 | 114 |
| 1735248540 | 752.08 | 3.83 | 0.51 | 758.4 | 765.51 | 746.55 | 65 |
| 1734989340 | 748.25 | 12.69 | 1.73 | 744.08 | 748.25 | 734.85 | 85 |
| 1734730200 | 735.56 | -3.16 | -0.43 | 732.6 | 740 | 726.68 | 48 |
| 1734643800 | 738.72 | -26.6 | -3.48 | 749.36 | 752.4 | 737.2 | 87 |
| 1734557400 | 765.32 | 6.17 | 0.81 | 772.48 | 772.48 | 753.92 | 157 |
| 1734470940 | 759.15 | -2.37 | -0.31 | 772.77 | 772.77 | 752.29 | 239 |
| 1734384540 | 761.52 | -4.25 | -0.55 | 775.96 | 775.96 | 758.54 | 109 |
| 1734125340 | 765.77 | 33.58 | 4.59 | 748.98 | 770.88 | 743.87 | 493 |
| 1734039000 | 732.19 | 0.19 | 0.03 | 710 | 735 | 710 | 170 |
| 1733952540 | 732 | -20.25 | -2.69 | 751.5 | 751.5 | 731.25 | 108 |
| 1733866140 | 752.25 | -2.01 | -0.27 | 750 | 755.25 | 746.25 | 51 |
| 1733779740 | 754.26 | -16.14 | -2.10 | 770.4 | 776.03 | 748.71 | 64 |
| 1733520600 | 770.4 | -18.72 | -2.37 | 800.88 | 800.88 | 767.2 | 477 |
| 1733434200 | 789.12 | 3.12 | 0.40 | 786.84 | 790.08 | 777.66 | 104 |
| 1733347800 | 786 | -12.4 | -1.55 | 799.48 | 801.06 | 783.2 | 81 |
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
