Premium
Adventure SpA (ADV27)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 108.99 | 108.99 | 108.99 | 3200 | 108.99 | DE |
| 12 | -4.66 | -4.10030796304 | 113.65 | 114 | 106.01 | 13440 | 110.2647619 | DE |
| 26 | -3.51 | -3.12 | 112.5 | 114 | 106.01 | 12800 | 110.54416667 | DE |
| 52 | -3.51 | -3.12 | 112.5 | 114 | 106.01 | 12800 | 110.54416667 | DE |
| 156 | -3.51 | -3.12 | 112.5 | 114 | 106.01 | 12800 | 110.54416667 | DE |
| 260 | -3.51 | -3.12 | 112.5 | 114 | 106.01 | 12800 | 110.54416667 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1736441700 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1736355300 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1736268900 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1736182500 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1735923300 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1735836900 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1735577700 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1735318500 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1734972900 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1734713700 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1734627300 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1734540900 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1734454500 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1734368100 | 108.99 | 1.49 | 1.39 | 108.99 | 108.99 | 108.99 | 3200 |
| 1734108900 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1734022500 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1733936100 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1733849700 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1733763300 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1733504100 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1733417700 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1733331300 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1733244900 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1733158500 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732899300 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732812900 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732726500 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732640100 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732553700 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732294500 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732208100 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732121700 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1732035300 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1731948900 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1731689700 | 107.5 | 1.49 | 1.41 | 107.5 | 107.5 | 107.5 | 3200 |
| 1731603300 | 106.01 | -7.99 | -7.01 | 111.23 | 111.23 | 106.01 | 22400 |
| 1731516900 | 114 | 1 | 0.88 | 114 | 114 | 114 | 3200 |
| 1731430500 | 113 | 0.5 | 0.44 | 113.65 | 113.65 | 113 | 35200 |
| 1731312000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1731052800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730966400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730880000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730793600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730707200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730448000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730361600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730275200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730188800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1730102400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1729843200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1729756800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1729670400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1729584000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1729497600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1729238400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1729152000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1729065600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1728979200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1728892800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 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
