Premium
Provexis (PXS.GB)
AQSE
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 | 0.05 | 8.33333333333 | 0.6 | 0.675 | 0.5559 | 258923 | 0.65 | DE |
| 4 | 0 | 0 | 0.65 | 0.7412 | 0.5559 | 131409 | 0.65 | DE |
| 12 | 0.1 | 18.1818181818 | 0.55 | 0.75 | 0.5221 | 137586 | 0.65920033 | DE |
| 26 | 0.1 | 18.1818181818 | 0.55 | 0.75 | 0.452 | 157235 | 0.6037349 | DE |
| 52 | -0.05 | -7.14285714286 | 0.7 | 0.8 | 0.452 | 112193 | 0.61025895 | DE |
| 156 | -0.25 | -27.7777777778 | 0.9 | 1.094 | 0.436 | 173327 | 0.76774434 | DE |
| 260 | -0.025 | -3.7037037037 | 0.675 | 1.45 | 0.436 | 252805 | 0.81604028 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733931060 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7355 | 0.65 | 406261 |
| 1733848080 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.625 | 0 |
| 1733761860 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1733495700 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7355 | 0.65 | 250000 |
| 1733416140 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.6 | 321940 |
| 1733326500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1733239800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1733156940 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1732897620 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1732808160 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1732721820 | 0.7 | 0 | 0.00 | 0.7 | 0.7405 | 0.65 | 517684 |
| 1732638480 | 0.7 | 0.1 | 16.67 | 0.6 | 0.75 | 0.6 | 1780109 |
| 1732548840 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.55 | 0 |
| 1732289460 | 0.55 | 0 | 0.00 | 0.55 | 0.575 | 0.525 | 0 |
| 1732203480 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 10803 |
| 1732120140 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 352803 |
| 1732033620 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 0 |
| 1731947580 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 350378 |
| 1731688080 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.5221 | 193353 |
| 1731598260 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 0 |
| 1731511920 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 0 |
| 1731428820 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 48750 |
| 1731342540 | 0.55 | 0 | 0.00 | 0.55 | 0.625 | 0.525 | 0 |
| 1731083160 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 18399 |
| 1730993820 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 0 |
| 1730910480 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 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
