Premium
PG DRN MB (PGCO34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 1.80747637957 | 73.03 | 76.77 | 72.93 | 1765 | 75.32308137 | DR |
| 4 | 0.99 | 1.34950926936 | 73.36 | 79 | 71.8 | 13093 | 77.05805989 | DR |
| 12 | 7.56 | 11.3190597395 | 66.79 | 79 | 64.83 | 13706 | 70.78936938 | DR |
| 26 | 8.9 | 13.5981665393 | 65.45 | 79 | 61.63 | 15631 | 68.98116941 | DR |
| 52 | 23.94 | 47.4905772664 | 50.41 | 79 | 50.01 | 9177 | 67.6902155 | DR |
| 156 | 9.63 | 14.8794808405 | 64.72 | 79 | 45.4 | 17182 | 57.17559741 | DR |
| 260 | -438.65 | -85.5068226121 | 513 | 819.59 | 45.4 | 15327 | 66.2017426 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 74.35 | 1.12 | 1.53 | 73.97 | 74.35 | 73.51 | 5162 |
| 1734730200 | 73.23 | 0.3 | 0.41 | 73.47 | 73.85 | 72.96 | 879 |
| 1734643800 | 72.93 | -3.84 | -5.00 | 76.26 | 76.26 | 72.93 | 1503 |
| 1734557400 | 76.77 | 2.99 | 4.05 | 74.88 | 76.77 | 74.45 | 4845 |
| 1734470940 | 73.78 | -1.22 | -1.63 | 75.03 | 75.8 | 73.77 | 867 |
| 1734384540 | 75 | 1.5 | 2.04 | 73.03 | 75 | 73.03 | 730 |
| 1734125340 | 73.5 | 1.7 | 2.37 | 73.01 | 74.34 | 73.01 | 14533 |
| 1734039000 | 71.8 | -1.2 | -1.64 | 72.15 | 73.55 | 71.8 | 1498 |
| 1733952540 | 73 | 0.3 | 0.41 | 74.34 | 74.75 | 72.78 | 3700 |
| 1733866140 | 72.7 | -1.7 | -2.28 | 75.15 | 75.15 | 72.7 | 1588 |
| 1733779740 | 74.4 | -1.65 | -2.17 | 76.06 | 76.06 | 73.65 | 3417 |
| 1733520600 | 76.05 | 0.36 | 0.48 | 75.7 | 76.3 | 75.25 | 9532 |
| 1733434200 | 75.69 | 0.51 | 0.68 | 75.51 | 75.69 | 74.4 | 28468 |
| 1733347800 | 75.18 | -1.12 | -1.47 | 75.5 | 75.57 | 74.94 | 11318 |
| 1733261340 | 76.3 | -2.7 | -3.42 | 77.93 | 78.03 | 75.7 | 48645 |
| 1733174940 | 79 | 3.17 | 4.18 | 76.59 | 79 | 76.59 | 120593 |
| 1732915740 | 75.83 | -1.17 | -1.52 | 77 | 78.21 | 75.83 | 2071 |
| 1732829400 | 77 | 1.18 | 1.56 | 75.8 | 77 | 75.8 | 370 |
| 1732743000 | 75.82 | 1.33 | 1.79 | 74.6 | 75.9 | 74.28 | 2212 |
| 1732656600 | 74.49 | 0.78 | 1.06 | 73.99 | 74.51 | 73.37 | 962 |
| 1732570140 | 73.71 | 0.35 | 0.48 | 73.36 | 74 | 73.15 | 4125 |
| 1732310940 | 73.36 | 1.86 | 2.60 | 72.21 | 73.83 | 71.83 | 20361 |
| 1732224600 | 71.5 | 1.29 | 1.84 | 71.05 | 72 | 70.7 | 4994 |
| 1732051800 | 70.21 | 0.21 | 0.30 | 70.4 | 70.62 | 70 | 664 |
| 1731965340 | 70 | 0.98 | 1.42 | 69.98 | 70.3 | 69.5 | 17980 |
| 1731619800 | 69.02 | -0.07 | -0.10 | 69.2 | 69.45 | 68.76 | 2290 |
| 1731533400 | 69.09 | 0.66 | 0.96 | 68.16 | 69.09 | 67.86 | 799 |
| 1731446940 | 68.43 | 0.65 | 0.96 | 68.46 | 68.85 | 68.33 | 524 |
| 1731360540 | 67.78 | -0.43 | -0.63 | 68.95 | 69.65 | 67.78 | 764 |
| 1731101400 | 68.21 | 1.46 | 2.19 | 66.769999 | 68.72 | 66.769999 | 3724 |
| 1731014940 | 66.75 | 0.52 | 0.79 | 66.23 | 66.75 | 64.83 | 26923 |
| 1730928600 | 66.23 | -1.28 | -1.90 | 68.46 | 68.55 | 65.04 | 5029 |
| 1730842200 | 67.51 | -1.18 | -1.72 | 67.96 | 68.5 | 67.51 | 704 |
| 1730755800 | 68.69 | -0.62 | -0.89 | 69.48 | 69.48 | 67.65 | 4460 |
| 1730496600 | 69.31 | 0.8 | 1.17 | 68.61 | 69.31 | 68.36 | 6249 |
| 1730410200 | 68.51 | -0.01 | -0.01 | 68.31 | 68.82 | 68.14 | 6061 |
| 1730323800 | 68.52 | -0.36 | -0.52 | 69 | 69.18 | 68.25 | 2249 |
| 1730237340 | 68.88 | -0.21 | -0.30 | 69.2 | 69.2 | 68.19 | 519 |
| 1730151000 | 69.09 | 0.1 | 0.14 | 68.52 | 69.09 | 68.5 | 49988 |
| 1729891800 | 68.99 | 0.45 | 0.66 | 69.19 | 69.19 | 68.39 | 41451 |
| 1729805400 | 68.54 | -0.28 | -0.41 | 69.51 | 69.51 | 68.54 | 184 |
| 1729719000 | 68.82 | -0.55 | -0.79 | 69.34 | 69.55 | 68.7 | 896 |
| 1729632600 | 69.37 | 0.34 | 0.49 | 68.95 | 69.51 | 68.82 | 267 |
| 1729546140 | 69.03 | -0.95 | -1.36 | 68.38 | 70.23 | 68.38 | 525 |
| 1729287000 | 69.98 | 0.14 | 0.20 | 69.01 | 69.98 | 68 | 2120 |
| 1729200540 | 69.84 | 0.39 | 0.56 | 69.45 | 70.23 | 69.19 | 180 |
| 1729114140 | 69.45 | -0.82 | -1.17 | 70.5 | 70.7 | 69.38 | 5409 |
| 1729027740 | 70.27 | 1.6 | 2.33 | 68.87 | 70.55 | 68.87 | 2664 |
| 1728941340 | 68.67 | -0.16 | -0.23 | 68.83 | 68.95 | 68.36 | 277 |
| 1728682200 | 68.83 | 1.46 | 2.17 | 67.7 | 68.95 | 67.7 | 7459 |
| 1728595740 | 67.37 | -0.23 | -0.34 | 67.6 | 67.65 | 67.15 | 412 |
| 1728509400 | 67.6 | 1.15 | 1.73 | 66.599999 | 67.6 | 66.599999 | 826 |
| 1728422940 | 66.45 | 0.79 | 1.20 | 65.66 | 66.45 | 65.47 | 124624 |
| 1728336600 | 65.66 | -0.28 | -0.42 | 65.94 | 66.08 | 65.459999 | 1385 |
| 1728077400 | 65.94 | -0.63 | -0.95 | 67.14 | 67.14 | 65.62 | 50177 |
| 1727991000 | 66.569999 | -0.22 | -0.33 | 67.05 | 67.25 | 66.55 | 30557 |
| 1727904540 | 66.79 | -0.55 | -0.82 | 67.019999 | 67.05 | 66.489999 | 1091 |
| 1727818200 | 67.34 | 0.28 | 0.42 | 67.59 | 67.95 | 67.08 | 105184 |
| 1727731800 | 67.06 | -0.35 | -0.52 | 66.79 | 67.8 | 66.79 | 3121 |
| 1727472600 | 67.41 | 0.3 | 0.45 | 67.36 | 67.73 | 67.24 | 143 |
| 1727386140 | 67.11 | -0.34 | -0.50 | 67.099999 | 67.76 | 66.51 | 1448 |
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
