Premium
Pegasystems Inc (P2EG34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 3.95 | 8.15273477812 | 48.45 | 52.52 | 48.45 | 26 | 52.33390476 | DR |
| 12 | 3.4 | 6.9387755102 | 49 | 52.52 | 46 | 1772 | 47.28306344 | DR |
| 26 | 22.72 | 76.5498652291 | 29.68 | 52.52 | 29.68 | 1037 | 47.05543226 | DR |
| 52 | 26.29 | 100.689391038 | 26.11 | 52.52 | 24.6 | 529 | 46.25819679 | DR |
| 156 | 25.2 | 92.6470588235 | 27.2 | 52.52 | 16.37 | 288 | 45.29169395 | DR |
| 260 | 25.2 | 92.6470588235 | 27.2 | 52.52 | 16.37 | 288 | 45.29169395 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738877400 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738791000 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738704600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738618200 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738359000 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738272600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738186200 | 52.4 | -0.12 | -0.23 | 52.4 | 52.4 | 52.4 | 95 |
| 1738099800 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1738013400 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1737754200 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1737667800 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1737581400 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1737495000 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 2 |
| 1737408600 | 52.52 | 4.07 | 8.40 | 52.52 | 52.52 | 52.52 | 6 |
| 1737149340 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1737062940 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736976540 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736890140 | 48.45 | -1.55 | -3.10 | 48.45 | 48.45 | 48.45 | 2 |
| 1736803740 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736544540 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736458140 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736371740 | 50 | 2.45 | 5.15 | 50 | 50 | 50 | 1 |
| 1736285400 | 47.55 | -0.65 | -1.35 | 47.55 | 47.55 | 47.55 | 1 |
| 1736199000 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735939800 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735853400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735594200 | 48.2 | -0.35 | -0.72 | 48.12 | 48.2 | 48.12 | 140 |
| 1735334940 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1735248540 | 48.55 | 0.55 | 1.15 | 48.55 | 48.55 | 48.55 | 1 |
| 1734989340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734730140 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734643740 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734557340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734470940 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734384540 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734125340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734038940 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1733952540 | 48 | -0.1 | -0.21 | 47.8 | 48 | 47.8 | 3 |
| 1733866140 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733779740 | 48.1 | 0 | 0.00 | 48.1 | 48.2 | 47.6 | 13139 |
| 1733520600 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733434200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 42 |
| 1733347740 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733261340 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 1 |
| 1733174940 | 48.1 | 1.2 | 2.56 | 48.1 | 48.1 | 48.1 | 102 |
| 1732915800 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732829400 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732743000 | 46.9 | 0.5 | 1.08 | 46.9 | 46.9 | 46.9 | 1 |
| 1732656600 | 46.4 | 13.04 | 39.09 | 49 | 49 | 46 | 13042 |
| 1732539600 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1732280400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1732194000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1732021200 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731934800 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731589200 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731502800 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731416400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731330000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 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
