Premium
Phoenix Vega Mezz Plc (PVMEZZ)
ASE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741965900 | 0.067 | 0.0014 | 2.13 | 0.0665 | 0.067 | 0.0651999 | 1531685 |
| 1741879500 | 0.0656 | -0.0016 | -2.38 | 0.0672 | 0.0675999 | 0.0653 | 1715909 |
| 1741793100 | 0.0672 | -0.0004 | -0.59 | 0.0685 | 0.0685 | 0.0667 | 539908 |
| 1741706700 | 0.0675999 | -0.002 | -2.87 | 0.0708 | 0.0708 | 0.0675 | 505915 |
| 1741620300 | 0.0696 | 0.0004 | 0.58 | 0.069 | 0.0696 | 0.0685 | 363752 |
| 1741361100 | 0.0692 | -0.0016 | -2.26 | 0.069 | 0.0703 | 0.0688 | 555593 |
| 1741274700 | 0.0708 | 0.0018 | 2.61 | 0.0714999 | 0.0721 | 0.0696 | 1283917 |
| 1741188300 | 0.069 | 0.0039 | 5.99 | 0.0651 | 0.069 | 0.0651 | 3183284 |
| 1741101900 | 0.0651 | -0.0028 | -4.12 | 0.067 | 0.0678 | 0.0648 | 4067565 |
| 1740756300 | 0.0679 | -0.0019 | -2.72 | 0.0686 | 0.0686 | 0.0671 | 3540009 |
| 1740669540 | 0.0698 | -0.0013 | -1.83 | 0.0709999 | 0.0709999 | 0.0684 | 2727587 |
| 1740583500 | 0.0711 | -0.0005 | -0.70 | 0.0704999 | 0.0714 | 0.0704999 | 945761 |
| 1740497100 | 0.0716 | -0.0003 | -0.42 | 0.072 | 0.0725 | 0.0704999 | 1055621 |
| 1740410700 | 0.0719 | -0.0012 | -1.64 | 0.0738 | 0.074 | 0.0709 | 1559846 |
| 1740151500 | 0.0731 | -0.0021 | -2.79 | 0.075 | 0.0754 | 0.072 | 2249086 |
| 1740065100 | 0.0752 | 0.0003 | 0.40 | 0.0749 | 0.0755 | 0.074 | 1321981 |
| 1739978700 | 0.0749 | -0.0008 | -1.06 | 0.0761 | 0.0761 | 0.0738999 | 1932245 |
| 1739892300 | 0.0757 | -0.0002 | -0.26 | 0.0759 | 0.0759 | 0.0735 | 3453205 |
| 1739805900 | 0.0759 | -0.0031 | -3.92 | 0.0784 | 0.0784 | 0.0757 | 3910238 |
| 1739546700 | 0.079 | -0.0006 | -0.75 | 0.0798 | 0.0798 | 0.0783 | 757906 |
| 1739460300 | 0.0796 | -0.0001 | -0.13 | 0.0775 | 0.0798 | 0.0775 | 1209816 |
| 1739373900 | 0.0796999 | 0.0025999 | 3.37 | 0.077 | 0.0801999 | 0.077 | 811626 |
| 1739287500 | 0.0771 | -0.0014 | -1.78 | 0.0774 | 0.0785 | 0.077 | 892729 |
| 1739201100 | 0.0785 | 0 | 0.00 | 0.078 | 0.0785 | 0.0772 | 718622 |
| 1738941900 | 0.0785 | -0.0005 | -0.63 | 0.0783 | 0.079 | 0.0776 | 400536 |
| 1738855500 | 0.079 | -0.0003 | -0.38 | 0.0789 | 0.079 | 0.078 | 887772 |
| 1738769100 | 0.0793 | 0.0023 | 2.99 | 0.0771 | 0.0796 | 0.0767999 | 574950 |
| 1738682700 | 0.077 | 0.0008 | 1.05 | 0.076 | 0.0777 | 0.076 | 920422 |
| 1738596300 | 0.0762 | -0.003 | -3.79 | 0.0788 | 0.0788 | 0.0757 | 2218924 |
| 1738337100 | 0.0792 | -0.0008 | -1.00 | 0.0815 | 0.0815 | 0.0792 | 677499 |
| 1738250700 | 0.08 | 0.0003001 | 0.38 | 0.08 | 0.0808 | 0.0795 | 432074 |
| 1738164300 | 0.0796999 | -0.0003 | -0.38 | 0.0791 | 0.0819 | 0.0791 | 580631 |
| 1738077900 | 0.08 | 0.0001 | 0.13 | 0.0794 | 0.0819 | 0.079 | 763667 |
| 1737991500 | 0.0799 | -0.0011 | -1.36 | 0.081 | 0.0819 | 0.0795 | 1295444 |
| 1737732300 | 0.081 | 0.0021 | 2.66 | 0.079 | 0.0818 | 0.0784 | 2033621 |
| 1737645900 | 0.0789 | 0.0001 | 0.13 | 0.079 | 0.079 | 0.0782 | 681321 |
| 1737559500 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1737473100 | 0.0788 | -0.0002 | -0.25 | 0.0788 | 0.0794 | 0.078 | 1245834 |
| 1737386700 | 0.079 | -0.0002 | -0.25 | 0.0796999 | 0.0798 | 0.0788 | 1014634 |
| 1737127500 | 0.0792 | -0.0003 | -0.38 | 0.0799 | 0.08 | 0.0771 | 6919691 |
| 1737041100 | 0.0795 | -0.0005 | -0.63 | 0.08 | 0.0809 | 0.0794 | 1139210 |
| 1736954700 | 0.08 | -0.0001 | -0.12 | 0.0809 | 0.081 | 0.08 | 746729 |
| 1736868300 | 0.0801 | -0.0005 | -0.62 | 0.0805 | 0.0814 | 0.0801 | 869917 |
| 1736781900 | 0.0806 | -0.0014 | -1.71 | 0.0813 | 0.082 | 0.0806 | 686375 |
| 1736522700 | 0.082 | 0 | 0.00 | 0.0829 | 0.083 | 0.0812 | 780134 |
| 1736436300 | 0.082 | 0.0003 | 0.37 | 0.0817 | 0.0830999 | 0.081 | 2000994 |
| 1736349900 | 0.0817 | -0.0009 | -1.09 | 0.0812 | 0.0825 | 0.0812 | 1107231 |
| 1736263500 | 0.0826 | -0.0001 | -0.12 | 0.083 | 0.083 | 0.0801 | 2592996 |
| 1735917900 | 0.0827 | -0.0002 | -0.24 | 0.0835 | 0.0835 | 0.082 | 305355 |
| 1735831500 | 0.0829 | 0.0005 | 0.61 | 0.0825 | 0.084 | 0.0816 | 3321842 |
| 1735658700 | 0.0824 | 0.0004 | 0.49 | 0.082 | 0.0834 | 0.0814 | 456467 |
| 1735572300 | 0.082 | 0 | 0.00 | 0.082 | 0.0824 | 0.0814 | 1613665 |
| 1735313100 | 0.082 | -0.0009 | -1.09 | 0.0828 | 0.0828 | 0.0812 | 1355333 |
| 1734967500 | 0.0829 | 0 | 0.00 | 0.0821 | 0.0835 | 0.0818 | 2468383 |
| 1734708300 | 0.0829 | 0.0005 | 0.61 | 0.0826 | 0.0838 | 0.0826 | 461334 |
| 1734621900 | 0.0824 | -0.0016 | -1.90 | 0.0822 | 0.0835999 | 0.0818 | 552720 |
| 1734535500 | 0.084 | 0.0001 | 0.12 | 0.084 | 0.0841 | 0.0829 | 393311 |
| 1734449100 | 0.0839 | 0 | 0.00 | 0.0846 | 0.0859999 | 0.0830999 | 978916 |
| 1734362700 | 0.0839 | -0.0003 | -0.36 | 0.0847 | 0.0848 | 0.0825 | 1586185 |
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
