Premium
Solid World Group spa (WS3D25)
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 | 0.0161 | 55.7093425606 | 0.0289 | 0.05 | 0.0261 | 10980 | 0.04201761 | DE |
| 4 | -0.0355 | -44.099378882 | 0.0805 | 0.0999 | 0.0225 | 66615 | 0.0419764 | DE |
| 12 | -0.185 | -80.4347826087 | 0.23 | 0.267 | 0.0225 | 49381 | 0.08640877 | DE |
| 26 | -0.26 | -85.2459016393 | 0.305 | 0.31 | 0.0225 | 46163 | 0.13453863 | DE |
| 52 | -0.425 | -90.4255319149 | 0.47 | 0.654 | 0.0225 | 33039 | 0.24653679 | DE |
| 156 | -0.28 | -86.1538461538 | 0.325 | 1.33 | 0.0225 | 50866 | 0.58674779 | DE |
| 260 | -0.28 | -86.1538461538 | 0.325 | 1.33 | 0.0225 | 50866 | 0.58674779 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 0.045 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 32659 |
| 1744818900 | 0.045 | 0.0116 | 34.73 | 0.0261 | 0.0451 | 0.0261 | 26250 |
| 1744732500 | 0.0334 | 0.0044 | 15.17 | 0.0334 | 0.0334 | 0.0334 | 2000 |
| 1744646100 | 0.029 | 0.0065 | 28.89 | 0.0289 | 0.029 | 0.0289 | 4690 |
| 1744386900 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1744300500 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1744214100 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1744127700 | 0.0225 | -0.0025 | -10.00 | 0.0225 | 0.0225 | 0.0225 | 39000 |
| 1744041300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743782100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743695700 | 0.025 | -0.008 | -24.24 | 0.023 | 0.025 | 0.023 | 19440 |
| 1743609300 | 0.033 | -0.0124 | -27.31 | 0.0589 | 0.0589 | 0.033 | 132925 |
| 1743522900 | 0.0454 | 0.0054 | 13.50 | 0.075 | 0.075 | 0.0454 | 26001 |
| 1743436500 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 132378 |
| 1743180900 | 0.03 | -0.008 | -21.05 | 0.0352 | 0.0352 | 0.025 | 79486 |
| 1743094500 | 0.038 | -0.0051 | -11.83 | 0.0432 | 0.0519 | 0.038 | 60900 |
| 1743008100 | 0.0431 | -0.0179 | -29.34 | 0.04 | 0.052 | 0.04 | 33751 |
| 1742921700 | 0.061 | 0.013 | 27.08 | 0.061 | 0.061 | 0.061 | 1500 |
| 1742835300 | 0.048 | 0.0053 | 12.41 | 0.048 | 0.048 | 0.048 | 23646 |
| 1742576100 | 0.0427 | -0.0373 | -46.63 | 0.08 | 0.08 | 0.0378 | 333153 |
| 1742489700 | 0.08 | -0.025 | -23.81 | 0.0805 | 0.0999 | 0.08 | 84111 |
| 1742403300 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1742316900 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1742230500 | 0.105 | -0.0229 | -17.90 | 0.105 | 0.105 | 0.105 | 11500 |
| 1741971300 | 0.1279 | 0 | 0.00 | 0.1279 | 0.1279 | 0.1279 | 0 |
| 1741884900 | 0.1279 | 0 | 0.00 | 0.1279 | 0.1279 | 0.1279 | 0 |
| 1741798500 | 0.1279 | 0.0289 | 29.19 | 0.1279 | 0.1279 | 0.1279 | 152 |
| 1741712100 | 0.099 | 0.004 | 4.21 | 0.1 | 0.1 | 0.095 | 40076 |
| 1741625700 | 0.095 | -0.035 | -26.92 | 0.095 | 0.095 | 0.095 | 10900 |
| 1741366500 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1741280100 | 0.13 | -0.0069 | -5.04 | 0.1363 | 0.1364 | 0.09 | 16688 |
| 1741193700 | 0.1369 | 0.0469 | 52.11 | 0.0999 | 0.1369 | 0.0999 | 53981 |
| 1741107300 | 0.09 | 0 | 0.00 | 0.0805 | 0.1 | 0.0805 | 65722 |
| 1741020900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 20000 |
| 1740761700 | 0.09 | 0.0055 | 6.51 | 0.0869999 | 0.109 | 0.0869999 | 55028 |
| 1740675300 | 0.0845 | 0.0074 | 9.60 | 0.0835999 | 0.0858 | 0.0835999 | 39988 |
| 1740588900 | 0.0771 | -0.0229 | -22.90 | 0.096 | 0.1044 | 0.075 | 194255 |
| 1740502500 | 0.1 | 0 | 0.00 | 0.12 | 0.12 | 0.0999 | 28100 |
| 1740416100 | 0.1 | -0.03 | -23.08 | 0.1197 | 0.1197 | 0.0975 | 46589 |
| 1740156900 | 0.13 | 0.017 | 15.04 | 0.13 | 0.13 | 0.13 | 12100 |
| 1740070500 | 0.113 | 0 | 0.00 | 0.113 | 0.113 | 0.113 | 0 |
| 1739984100 | 0.113 | -0.0068 | -5.68 | 0.1199 | 0.1199 | 0.11 | 40944 |
| 1739897700 | 0.1198 | -0.0042 | -3.39 | 0.1248 | 0.1248 | 0.1121 | 34951 |
| 1739811300 | 0.124 | 0.0015 | 1.22 | 0.1432 | 0.15 | 0.1151 | 218781 |
| 1739552100 | 0.1225 | -0.0325 | -20.97 | 0.1499 | 0.15 | 0.1225 | 105811 |
| 1739465700 | 0.155 | 0.005 | 3.33 | 0.1201 | 0.155 | 0.1201 | 885 |
| 1739379300 | 0.15 | -0.039 | -20.63 | 0.14 | 0.15 | 0.14 | 28150 |
| 1739292900 | 0.189 | 0 | 0.00 | 0.189 | 0.189 | 0.189 | 0 |
| 1739206500 | 0.189 | -0.001 | -0.53 | 0.14 | 0.189 | 0.14 | 850 |
| 1738947300 | 0.19 | 0.021 | 12.43 | 0.1386 | 0.19 | 0.1383 | 40048 |
| 1738860900 | 0.169 | 0.012 | 7.64 | 0.1356 | 0.169 | 0.1356 | 1900 |
| 1738774500 | 0.157 | 0 | 0.00 | 0.157 | 0.157 | 0.157 | 0 |
| 1738688100 | 0.157 | -0.0179 | -10.23 | 0.1531 | 0.18 | 0.1531 | 7105 |
| 1738601700 | 0.1749 | -0.0071 | -3.90 | 0.1516 | 0.179 | 0.1516 | 11705 |
| 1738342500 | 0.182 | -0.018 | -9.00 | 0.1805 | 0.1859 | 0.18 | 67800 |
| 1738256100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1738169700 | 0.2 | -0.0279 | -12.24 | 0.2 | 0.2 | 0.186 | 14615 |
| 1738083300 | 0.2279 | -0.0121 | -5.04 | 0.2 | 0.2299 | 0.2 | 3695 |
| 1737996900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1737737700 | 0.24 | -0.025 | -9.43 | 0.2 | 0.24 | 0.2 | 3605 |
| 1737651300 | 0.265 | 0.0276 | 11.63 | 0.23 | 0.267 | 0.23 | 50010 |
| 1737529200 | 0.2374 | 0 | 0.00 | 0.2374 | 0.2374 | 0.2374 | 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
