Premium
Provexis (PXS.GB)
AQSE
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 | -0.0925 | -15.1639344262 | 0.61 | 0.67 | 0.5175 | 46730 | 0.61 | DE |
| 4 | -0.1325 | -20.3846153846 | 0.65 | 0.675 | 0.505 | 182840 | 0.53154001 | DE |
| 12 | -0.1825 | -26.0714285714 | 0.7 | 0.7412 | 0.505 | 127473 | 0.58858137 | DE |
| 26 | -0.0825 | -13.75 | 0.6 | 0.75 | 0.482 | 136521 | 0.59176153 | DE |
| 52 | -0.0825 | -13.75 | 0.6 | 0.8 | 0.452 | 112315 | 0.59984937 | DE |
| 156 | -0.3325 | -39.1176470588 | 0.85 | 1.0458 | 0.436 | 164740 | 0.74758178 | DE |
| 260 | 0.0425 | 8.94736842105 | 0.475 | 1.45 | 0.436 | 248041 | 0.81941055 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 0.5175 | -0.0925 | -15.16 | 0.61 | 0.67 | 0.5175 | 1250000 |
| 1741624140 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.5235 | 28676 |
| 1741364940 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.61 | 0 |
| 1741278540 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.6 | 0 |
| 1741189020 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.5215999 | 194917 |
| 1741083780 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.5224 | 10055 |
| 1741016520 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.61 | 0 |
| 1740760080 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.61 | 0 |
| 1740673980 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.61 | 0 |
| 1740584040 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.6 | 0 |
| 1740498240 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.61 | 0 |
| 1740414420 | 0.61 | 0 | 0.00 | 0.61 | 0.67 | 0.61 | 0 |
| 1740152280 | 0.61 | 0.105 | 20.79 | 0.6 | 0.67 | 0.551 | 16334 |
| 1740068940 | 0.505 | -0.095 | -15.83 | 0.6 | 0.65 | 0.505 | 2661514 |
| 1739982540 | 0.6 | 0 | 0.00 | 0.6 | 0.65 | 0.6 | 0 |
| 1739895960 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.5568999 | 745297 |
| 1739806500 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1739547420 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1739460900 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1739378040 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1739291220 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1739202480 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1738937700 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1738855980 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1738772880 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1738686480 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1738596900 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1738337520 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.5568999 | 127123 |
| 1738254840 | 0.65 | 0 | 0.00 | 0.6 | 0.65 | 0.5558999 | 1167493 |
| 1738165140 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1738078980 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1737975300 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1737735960 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.625 | 0 |
| 1737649680 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1737563340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1737476940 | 0.65 | 0 | 0.00 | 0.65 | 0.7165 | 0.5607 | 29479 |
| 1737390480 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1737131340 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1737044940 | 0.65 | 0 | 0.00 | 0.65 | 0.7412 | 0.625 | 13491 |
| 1736955300 | 0.65 | 0 | 0.00 | 0.65 | 0.7165 | 0.625 | 50000 |
| 1736869080 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.5695 | 326018 |
| 1736782500 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.574 | 40447 |
| 1736524020 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1736439600 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 742715 |
| 1736353620 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1736264400 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.603 | 40362 |
| 1736180880 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1735918500 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
| 1735832160 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.6079 | 481457 |
| 1735662660 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735576260 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1735313700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1735057680 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734971280 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1734712200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 164926 |
| 1734622440 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 20876 |
| 1734536340 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1734449880 | 0.7 | 0 | 0.00 | 0.7 | 0.74 | 0.65 | 22342 |
| 1734366420 | 0.7 | 0 | 0.00 | 0.7 | 0.7355 | 0.65 | 19578 |
| 1734104460 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1734020880 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 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
