Premium
Penumbra Inc (P2NB34)
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 | -1.65 | -2.87656903766 | 57.36 | 57.36 | 54.2 | 248 | 56.03508065 | DR |
| 4 | 3.41 | 6.52007648184 | 52.3 | 57.96 | 49.8 | 191 | 55.05123457 | DR |
| 12 | 6.41 | 13.0020283976 | 49.3 | 58.09 | 49.25 | 144 | 53.896583 | DR |
| 26 | 6.41 | 13.0020283976 | 49.3 | 58.09 | 49.25 | 144 | 53.896583 | DR |
| 52 | 19.91 | 55.6145251397 | 35.8 | 58.09 | 30.91 | 139 | 53.53425846 | DR |
| 156 | 21.31 | 61.9476744186 | 34.4 | 58.09 | 20.39 | 273 | 47.34424368 | DR |
| 260 | 21.31 | 61.9476744186 | 34.4 | 58.09 | 20.39 | 273 | 47.34424368 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 55.71 | -0.09 | -0.16 | 55.71 | 55.71 | 55.71 | 10 |
| 1740691740 | 55.8 | 0.65 | 1.18 | 55.8 | 55.8 | 55.8 | 90 |
| 1740605400 | 55.15 | 0.95 | 1.75 | 55.15 | 55.15 | 55.15 | 90 |
| 1740519000 | 54.2 | -1.28 | -2.31 | 54.2 | 54.2 | 54.2 | 240 |
| 1740432540 | 55.48 | -1.88 | -3.28 | 55.48 | 55.48 | 55.48 | 290 |
| 1740173400 | 57.36 | -0.44 | -0.76 | 57.36 | 57.36 | 57.36 | 530 |
| 1740087000 | 57.8 | -0.16 | -0.28 | 57.8 | 57.8 | 57.8 | 610 |
| 1740000540 | 57.96 | 5.96 | 11.46 | 57.5 | 57.96 | 57.5 | 450 |
| 1739914140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739827740 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739568540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739482140 | 52 | 1.5 | 2.97 | 52 | 52 | 52 | 30 |
| 1739395740 | 50.5 | 0.7 | 1.41 | 50.5 | 50.5 | 50.5 | 50 |
| 1739309400 | 49.8 | -0.39 | -0.78 | 49.8 | 49.8 | 49.8 | 130 |
| 1739222940 | 50.19 | -0.21 | -0.42 | 50.19 | 50.19 | 50.19 | 180 |
| 1738963800 | 50.4 | -0.05 | -0.10 | 50.4 | 50.4 | 50.4 | 180 |
| 1738877340 | 50.45 | -0.25 | -0.49 | 50.45 | 50.45 | 50.45 | 90 |
| 1738790940 | 50.7 | 0.54 | 1.08 | 50.7 | 50.7 | 50.7 | 40 |
| 1738704600 | 50.16 | -1.24 | -2.41 | 50.16 | 50.16 | 50.16 | 80 |
| 1738618200 | 51.4 | -0.9 | -1.72 | 51.4 | 51.4 | 51.4 | 80 |
| 1738358940 | 52.3 | -0.66 | -1.25 | 52.3 | 52.3 | 52.3 | 80 |
| 1738272540 | 52.96 | 0.96 | 1.85 | 52.96 | 52.96 | 52.96 | 130 |
| 1738186200 | 52 | -1.55 | -2.89 | 52 | 52 | 52 | 110 |
| 1738099740 | 53.55 | -0.97 | -1.78 | 53.55 | 53.55 | 53.55 | 130 |
| 1738013340 | 54.52 | 0.98 | 1.83 | 54.52 | 54.52 | 54.52 | 180 |
| 1737754200 | 53.54 | -0.04 | -0.07 | 53.54 | 53.54 | 53.54 | 100 |
| 1737667740 | 53.58 | -0.01 | -0.02 | 53.58 | 53.58 | 53.58 | 10 |
| 1737581400 | 53.59 | -0.06 | -0.11 | 53.59 | 53.59 | 53.59 | 250 |
| 1737495000 | 53.65 | 0.75 | 1.42 | 58.09 | 58.09 | 53.65 | 204 |
| 1737408600 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1737149400 | 52.9 | 0.06 | 0.11 | 52.9 | 52.9 | 52.9 | 20 |
| 1737062940 | 52.84 | 0.68 | 1.30 | 52.84 | 52.84 | 52.84 | 170 |
| 1736976540 | 52.16 | 1.89 | 3.76 | 52.16 | 52.16 | 52.16 | 30 |
| 1736890140 | 50.27 | 0.23 | 0.46 | 50.27 | 50.27 | 50.27 | 70 |
| 1736803740 | 50.04 | -1.96 | -3.77 | 50.04 | 50.04 | 50.04 | 20 |
| 1736544540 | 52 | -0.07 | -0.13 | 52 | 52 | 52 | 110 |
| 1736458140 | 52.07 | 0 | 0.00 | 52.07 | 52.07 | 52.07 | 0 |
| 1736371740 | 52.07 | -0.23 | -0.44 | 52.07 | 52.07 | 52.07 | 250 |
| 1736285400 | 52.3 | 0.8 | 1.55 | 52.3 | 52.3 | 52.3 | 190 |
| 1736198940 | 51.5 | 1.45 | 2.90 | 51.45 | 51.5 | 51.45 | 171 |
| 1735939740 | 50.05 | 0.72 | 1.46 | 50.05 | 50.05 | 50.05 | 40 |
| 1735853400 | 49.33 | 0 | 0.00 | 49.33 | 49.33 | 49.33 | 0 |
| 1735594200 | 49.33 | 0.08 | 0.16 | 49.33 | 49.33 | 49.33 | 130 |
| 1735334940 | 49.25 | -0.28 | -0.57 | 49.71 | 49.71 | 49.25 | 61 |
| 1735248600 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
| 1734989400 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
| 1734730200 | 49.53 | -0.12 | -0.24 | 49.53 | 49.53 | 49.53 | 50 |
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
