Premium
Social Chain AG (PU11)
TG
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 | -0.0008 | -5.40540540541 | 0.0148 | 0.016 | 0.01 | 8737 | 0.01522159 | DE |
| 4 | 0.001 | 7.69230769231 | 0.013 | 0.0179999 | 0.01 | 6991 | 0.01384781 | DE |
| 12 | 0.0038 | 37.2549019608 | 0.0102 | 0.0398 | 0.01 | 41655 | 0.01764047 | DE |
| 26 | 0.0008 | 6.06060606061 | 0.0132 | 0.0398 | 0.01 | 25807 | 0.01626208 | DE |
| 52 | -0.0111 | -44.2231075697 | 0.0251 | 0.0398 | 0.01 | 21549 | 0.01731986 | DE |
| 156 | -19.236 | -99.9272727273 | 19.25 | 21.8 | 0.01 | 39677 | 1.51956392 | DE |
| 260 | -10.086 | -99.8613861386 | 10.1 | 58 | 0.01 | 27277 | 5.39271382 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1742506020 | 0.016 | 0.0012 | 8.11 | 0.01 | 0.016 | 0.01 | 26740 |
| 1742419620 | 0.0148 | -0.0002 | -1.33 | 0.0148 | 0.0148 | 0.0148 | 7000 |
| 1742333220 | 0.015 | 0.005 | 50.00 | 0.0102 | 0.015 | 0.0102 | 3645 |
| 1742246820 | 0.01 | -0.0048 | -32.43 | 0.01 | 0.01 | 0.01 | 3000 |
| 1741987620 | 0.0148 | 0.0046 | 45.10 | 0.0148 | 0.0148 | 0.0148 | 3300 |
| 1741901220 | 0.0102 | -0.0018 | -15.00 | 0.0102 | 0.0102 | 0.0102 | 50 |
| 1741814820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1741728420 | 0.012 | 0 | 0.00 | 0.0142 | 0.0142 | 0.012 | 9790 |
| 1741642020 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 4 |
| 1741382820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 150 |
| 1741296420 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1165 |
| 1741210020 | 0.012 | -0.0012 | -9.09 | 0.012 | 0.0179999 | 0.012 | 8139 |
| 1741123620 | 0.0132 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0132 | 5133 |
| 1741037220 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 1808 |
| 1740778020 | 0.0132 | 0 | 0.00 | 0.0173999 | 0.0173999 | 0.0132 | 10002 |
| 1740691620 | 0.0132 | -0.004 | -23.26 | 0.0132 | 0.0132 | 0.0132 | 325 |
| 1740605220 | 0.0172 | 0.004 | 30.30 | 0.0132 | 0.0172 | 0.0132 | 10515 |
| 1740518820 | 0.0132 | 0.0008 | 6.45 | 0.0132 | 0.0132 | 0.0132 | 16269 |
| 1740432420 | 0.0124 | 0.001 | 8.77 | 0.0114 | 0.016 | 0.0114 | 25364 |
| 1740173220 | 0.0114 | 0.0002 | 1.79 | 0.013 | 0.013 | 0.0112 | 435 |
| 1740086820 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 6906 |
| 1740000420 | 0.0112 | -0.0036 | -24.32 | 0.016 | 0.016 | 0.0112 | 6032 |
| 1739914020 | 0.0148 | 0.0002 | 1.37 | 0.0102 | 0.0152 | 0.0102 | 38676 |
| 1739827620 | 0.0146 | 0.0044 | 43.14 | 0.0102 | 0.0146 | 0.01 | 60260 |
| 1739568420 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 4050 |
| 1739482020 | 0.0102 | -0.0002 | -1.92 | 0.014 | 0.0142 | 0.0102 | 45152 |
| 1739395620 | 0.0104 | -0.0036 | -25.71 | 0.0104 | 0.0104 | 0.0104 | 730 |
| 1739309220 | 0.014 | 0 | 0.00 | 0.0104 | 0.014 | 0.0104 | 1505 |
| 1739222820 | 0.014 | 0.0032 | 29.63 | 0.0104 | 0.014 | 0.0104 | 11082 |
| 1738963620 | 0.0108 | -0.0038 | -26.03 | 0.0104 | 0.0108 | 0.0104 | 530 |
| 1738877220 | 0.0146 | 0 | 0.00 | 0.0104 | 0.0146 | 0.0104 | 37600 |
| 1738790820 | 0.0146 | 0.0042 | 40.38 | 0.0146 | 0.0146 | 0.0146 | 13422 |
| 1738704420 | 0.0104 | -0.0006 | -5.45 | 0.011 | 0.011 | 0.0104 | 10160 |
| 1738618020 | 0.011 | -0.0018 | -14.06 | 0.0128 | 0.0128 | 0.011 | 40185 |
| 1738358820 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1738272420 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1738186020 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 1835 |
| 1738099620 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1738013220 | 0.0128 | -0.0006 | -4.48 | 0.014 | 0.016 | 0.0128 | 26960 |
| 1737754020 | 0.0134 | -0.0026 | -16.25 | 0.0134 | 0.0134 | 0.0134 | 1 |
| 1737667620 | 0.016 | 0.0032 | 25.00 | 0.016 | 0.016 | 0.0128 | 2642 |
| 1737581220 | 0.0128 | 0 | 0.00 | 0.0128 | 0.016 | 0.0128 | 13870 |
| 1737494820 | 0.0128 | 0.0016 | 14.29 | 0.011 | 0.0128 | 0.011 | 5200 |
| 1737408420 | 0.0112 | 0.0006 | 5.66 | 0.0179999 | 0.0179999 | 0.0112 | 41891 |
| 1737149220 | 0.0106 | -0.008 | -43.01 | 0.0185999 | 0.0185999 | 0.0106 | 23150 |
| 1737062820 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 3720 |
| 1736976420 | 0.0185999 | -0.0016 | -7.92 | 0.02 | 0.024 | 0.0185999 | 58270 |
| 1736890020 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 70 |
| 1736803620 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 385 |
| 1736544420 | 0.0202 | -0.0086 | -29.86 | 0.024 | 0.03 | 0.0184 | 78654 |
| 1736458020 | 0.0288 | 0.0054 | 23.08 | 0.0234 | 0.0302 | 0.0234 | 12290 |
| 1736371620 | 0.0234 | -0.0018 | -7.14 | 0.024 | 0.024 | 0.0234 | 2171 |
| 1736285220 | 0.0252 | 0.0020001 | 8.62 | 0.025 | 0.0347999 | 0.0231999 | 42949 |
| 1736198820 | 0.0231999 | -0.001 | -4.13 | 0.0231999 | 0.0347999 | 0.0231999 | 110348 |
| 1735939620 | 0.0242 | 0.0038 | 18.63 | 0.0204 | 0.03 | 0.0204 | 25310 |
| 1735853220 | 0.0204 | 0.0022 | 12.09 | 0.0182 | 0.0298 | 0.0182 | 77970 |
| 1735594020 | 0.0182 | 0 | 0.00 | 0.0204 | 0.035 | 0.0182 | 385595 |
| 1735334820 | 0.0182 | 0.008 | 78.43 | 0.0102 | 0.0398 | 0.0102 | 926975 |
| 1734989220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0138 | 0.0102 | 1475 |
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
