Premium
Eviso SPA (EVISO)
BIT
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 | 0.25 | 2.71444082519 | 9.21 | 9.46 | 8.78 | 10079 | 9.19362238 | DE |
| 4 | -0.01 | -0.105596620908 | 9.47 | 9.59 | 8.35 | 13446 | 9.02349145 | DE |
| 12 | 1.05 | 12.485136742 | 8.41 | 9.96 | 8.06 | 14778 | 9.06622973 | DE |
| 26 | 2.19 | 30.1237964237 | 7.27 | 9.96 | 6.95 | 15288 | 8.44836012 | DE |
| 52 | -1.12 | -10.5860113422 | 10.58 | 10.58 | 6.57 | 18724 | 8.41916646 | DE |
| 156 | 7.17 | 313.100436681 | 2.29 | 12 | 2.05 | 27802 | 6.39300093 | DE |
| 260 | 6.9 | 269.53125 | 2.56 | 12 | 2 | 26413 | 4.97153412 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783612500 | 9.35 | 0.05 | 0.54 | 9.22 | 9.3699999 | 9.22 | 10743 |
| 1783526100 | 9.3 | 0.31 | 3.45 | 8.83 | 9.3 | 8.83 | 11030 |
| 1783439700 | 8.99 | -0.03 | -0.33 | 8.92 | 9.1 | 8.92 | 5968 |
| 1783353300 | 9.02 | -0.33 | -3.53 | 9.43 | 9.43 | 8.78 | 15699 |
| 1783094100 | 9.35 | 0.05 | 0.54 | 9.21 | 9.4 | 9.21 | 6955 |
| 1783007700 | 9.3 | 0.15 | 1.64 | 9.39 | 9.4 | 9.22 | 12019 |
| 1782921300 | 9.15 | 0.12 | 1.33 | 9.1199999 | 9.4 | 9.02 | 22650 |
| 1782834900 | 9.03 | 0.21 | 2.38 | 8.88 | 9.1199999 | 8.88 | 10945 |
| 1782748500 | 8.82 | 0.13 | 1.50 | 8.76 | 8.92 | 8.67 | 6027 |
| 1782489300 | 8.69 | 0.01 | 0.12 | 8.76 | 8.76 | 8.5 | 3188 |
| 1782402900 | 8.68 | 0.1 | 1.17 | 8.66 | 8.73 | 8.55 | 4977 |
| 1782316500 | 8.58 | 0.18 | 2.14 | 8.44 | 8.69 | 8.36 | 8719 |
| 1782230100 | 8.4 | -0.08 | -0.94 | 8.51 | 8.6199999 | 8.35 | 20695 |
| 1782143700 | 8.48 | -0.61 | -6.71 | 9.18 | 9.24 | 8.4 | 46966 |
| 1781884500 | 9.09 | -0.2 | -2.15 | 9.25 | 9.43 | 9.09 | 12936 |
| 1781798100 | 9.2899999 | -0.2 | -2.11 | 9.5 | 9.52 | 9.28 | 10002 |
| 1781711700 | 9.49 | -0.08 | -0.84 | 9.56 | 9.57 | 9.35 | 5768 |
| 1781625300 | 9.57 | 0.23 | 2.46 | 9.45 | 9.59 | 9.3 | 19434 |
| 1781538900 | 9.34 | -0.22 | -2.30 | 9.58 | 9.59 | 9.32 | 16950 |
| 1781279700 | 9.56 | 0.11 | 1.16 | 9.47 | 9.59 | 9.26 | 17257 |
| 1781193300 | 9.45 | -0.31 | -3.18 | 9.71 | 9.85 | 9.33 | 38107 |
| 1781106900 | 9.76 | 0.19 | 1.99 | 9.68 | 9.77 | 9.47 | 10765 |
| 1781020500 | 9.57 | 0.03 | 0.31 | 9.5 | 9.68 | 9.5 | 11909 |
| 1780934100 | 9.5399999 | 0.14 | 1.49 | 9.42 | 9.5399999 | 9.16 | 6125 |
| 1780674900 | 9.4 | 0.15 | 1.62 | 9.45 | 9.48 | 9.07 | 21426 |
| 1780588500 | 9.25 | -0.5 | -5.13 | 9.72 | 9.78 | 9.15 | 28446 |
| 1780502100 | 9.75 | -0.07 | -0.71 | 9.82 | 9.94 | 9.55 | 14585 |
| 1780415700 | 9.82 | -0.05 | -0.51 | 9.8699999 | 9.9 | 9.69 | 11578 |
| 1780329300 | 9.8699999 | 0.02 | 0.20 | 9.94 | 9.95 | 9.73 | 8594 |
| 1780070100 | 9.85 | 0 | 0.00 | 9.72 | 9.96 | 9.72 | 23261 |
| 1779983700 | 9.85 | 0.15 | 1.55 | 9.9 | 9.95 | 9.75 | 16017 |
| 1779897300 | 9.7 | 0.1 | 1.04 | 9.65 | 9.94 | 9.51 | 39208 |
| 1779810900 | 9.6 | 0.46 | 5.03 | 9.14 | 9.8 | 9.0399999 | 54517 |
| 1779724500 | 9.14 | 0.04 | 0.44 | 9.2 | 9.36 | 9.09 | 29784 |
| 1779465300 | 9.1 | 0.1 | 1.11 | 9.1199999 | 9.15 | 8.93 | 16589 |
| 1779378900 | 9 | 0.12 | 1.35 | 8.88 | 9.14 | 8.76 | 24421 |
| 1779292500 | 8.88 | 0.17 | 1.95 | 8.64 | 8.93 | 8.64 | 22472 |
| 1779206100 | 8.71 | 0.15 | 1.75 | 8.55 | 8.71 | 8.55 | 18700 |
| 1779119700 | 8.56 | 0.02 | 0.23 | 8.35 | 8.56 | 8.35 | 5852 |
| 1778860500 | 8.5399999 | -0.01 | -0.12 | 8.4 | 8.56 | 8.35 | 19417 |
| 1778774100 | 8.55 | -0.01 | -0.12 | 8.48 | 8.56 | 8.48 | 6465 |
| 1778687700 | 8.56 | 0.09 | 1.06 | 8.44 | 8.56 | 8.44 | 9655 |
| 1778601300 | 8.47 | 0.22 | 2.67 | 8.33 | 8.49 | 8.3 | 9391 |
| 1778514900 | 8.25 | 0.01 | 0.12 | 8.2 | 8.3 | 8.1 | 4470 |
| 1778255700 | 8.24 | 0.07 | 0.86 | 8.3 | 8.35 | 8.1 | 10126 |
| 1778169300 | 8.17 | -0.33 | -3.88 | 8.49 | 8.59 | 8.06 | 20010 |
| 1778082900 | 8.5 | 0.08 | 0.95 | 8.56 | 8.58 | 8.42 | 12405 |
| 1777996500 | 8.42 | 0.04 | 0.48 | 8.44 | 8.48 | 8.39 | 5118 |
| 1777910100 | 8.38 | 0.1 | 1.21 | 8.38 | 8.46 | 8.38 | 2774 |
| 1777564500 | 8.28 | -0.22 | -2.59 | 8.41 | 8.58 | 8.28 | 12108 |
| 1777478100 | 8.5 | -0.04 | -0.47 | 8.51 | 8.5399999 | 8.45 | 8400 |
| 1777391700 | 8.5399999 | 0 | 0.00 | 8.55 | 8.56 | 8.3 | 9902 |
| 1777305300 | 8.5399999 | 0.06 | 0.71 | 8.48 | 8.56 | 8.43 | 11955 |
| 1777046100 | 8.48 | 0.01 | 0.12 | 8.35 | 8.48 | 8.35 | 8260 |
| 1776959700 | 8.47 | -0.01 | -0.12 | 8.47 | 8.48 | 8.34 | 8147 |
| 1776873300 | 8.48 | 0.05 | 0.59 | 8.41 | 8.48 | 8.34 | 16917 |
| 1776786900 | 8.43 | 0.1 | 1.20 | 8.2899999 | 8.45 | 8.2899999 | 10171 |
| 1776700500 | 8.33 | 0.04 | 0.48 | 8.25 | 8.3699999 | 8.2 | 3310 |
| 1776441300 | 8.2899999 | -0.08 | -0.96 | 8.41 | 8.41 | 8.17 | 11624 |
| 1776354900 | 8.3699999 | 0.09 | 1.09 | 8.34 | 8.44 | 8.34 | 12446 |
| 1776268500 | 8.28 | 0.1 | 1.22 | 8.22 | 8.3 | 8.2 | 8306 |
| 1776182100 | 8.18 | 0.02 | 0.25 | 8.13 | 8.22 | 8.13 | 7831 |
| 1776095700 | 8.16 | 0.06 | 0.74 | 8.13 | 8.17 | 8.08 | 7560 |
| 1775836500 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
