Premium
Arverne Group (ARVEN)
EU
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 | 0.07 | 1.74563591022 | 4.01 | 4.08 | 4 | 1017 | 4.03909913 | DE |
| 4 | 0.07 | 1.74563591022 | 4.01 | 4.13 | 3.89 | 2251 | 3.99639269 | DE |
| 12 | 0.09 | 2.25563909774 | 3.99 | 4.13 | 3.89 | 2665 | 4.00622972 | DE |
| 26 | -1.38 | -25.2747252747 | 5.46 | 5.5 | 3.69 | 2191 | 4.08720868 | DE |
| 52 | -4.218 | -50.8315256688 | 8.298 | 8.298 | 3.69 | 1269 | 4.47115665 | DE |
| 156 | -5.922 | -59.2081583683 | 10.002 | 13.398 | 3.69 | 1215 | 6.04694636 | DE |
| 260 | -5.922 | -59.2081583683 | 10.002 | 13.398 | 3.69 | 1215 | 6.04694636 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 4.04 | 0.01 | 0.25 | 4.04 | 4.04 | 4.0199999 | 830 |
| 1740159000 | 4.03 | -0.05 | -1.23 | 4.08 | 4.08 | 4.01 | 2004 |
| 1740072600 | 4.08 | 0.06 | 1.49 | 4.04 | 4.08 | 4.0199999 | 1018 |
| 1739986200 | 4.0199999 | 0.01 | 0.25 | 4.03 | 4.0599999 | 4.0199999 | 1170 |
| 1739899800 | 4.01 | 0.01 | 0.25 | 4.01 | 4.03 | 4 | 62 |
| 1739813400 | 4 | -0.03 | -0.74 | 4.04 | 4.04 | 4 | 3117 |
| 1739554200 | 4.03 | -0.01 | -0.25 | 4.04 | 4.04 | 4.03 | 317 |
| 1739467800 | 4.04 | 0.01 | 0.25 | 4.04 | 4.04 | 4.04 | 800 |
| 1739381400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1739295000 | 4.03 | -0.02 | -0.49 | 4.04 | 4.05 | 4.0199999 | 522 |
| 1739208600 | 4.05 | 0.03 | 0.75 | 4.05 | 4.05 | 3.99 | 1536 |
| 1738949400 | 4.0199999 | 0 | 0.00 | 4.08 | 4.08 | 4 | 3650 |
| 1738863000 | 4.0199999 | 0.06 | 1.52 | 4.03 | 4.03 | 4 | 1155 |
| 1738776600 | 3.96 | -0.03 | -0.75 | 4 | 4.13 | 3.96 | 10316 |
| 1738690200 | 3.99 | 0.02 | 0.50 | 3.97 | 3.99 | 3.96 | 186 |
| 1738603800 | 3.97 | -0.03 | -0.75 | 3.92 | 3.97 | 3.89 | 7219 |
| 1738344600 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 7425 |
| 1738258200 | 4 | -0.02 | -0.50 | 4.03 | 4.03 | 3.99 | 1325 |
| 1738171800 | 4.0199999 | 0.01 | 0.25 | 3.98 | 4.0199999 | 3.98 | 1582 |
| 1738085400 | 4.01 | 0.01 | 0.25 | 4.01 | 4.03 | 3.99 | 787 |
| 1737999000 | 4 | 0 | 0.00 | 4.03 | 4.05 | 4 | 3966 |
| 1737739800 | 4 | 0 | 0.00 | 4.03 | 4.03 | 3.99 | 6427 |
| 1737653400 | 4 | 0 | 0.00 | 4.01 | 4.0199999 | 4 | 197 |
| 1737567000 | 4 | -0.02 | -0.50 | 3.99 | 4.0199999 | 3.99 | 714 |
| 1737480600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1737394200 | 4.0199999 | 0.03 | 0.75 | 4 | 4.03 | 4 | 3835 |
| 1737135000 | 3.99 | -0.05 | -1.24 | 4.0199999 | 4.0199999 | 3.99 | 3209 |
| 1737048600 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.04 | 4 | 882 |
| 1736962200 | 4 | 0.02 | 0.50 | 3.99 | 4.04 | 3.99 | 1722 |
| 1736875800 | 3.98 | -0.03 | -0.75 | 3.98 | 4.03 | 3.98 | 1808 |
| 1736789400 | 4.01 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 4 | 4611 |
| 1736530200 | 4 | 0 | 0.00 | 4 | 4 | 3.98 | 610 |
| 1736443800 | 4 | -0.09 | -2.20 | 4.09 | 4.09 | 3.98 | 4157 |
| 1736357400 | 4.09 | 0.04 | 0.99 | 4.05 | 4.13 | 4.05 | 3233 |
| 1736271000 | 4.05 | 0.07 | 1.76 | 4.01 | 4.05 | 4 | 1088 |
| 1736184600 | 3.98 | -0.05 | -1.24 | 4.05 | 4.05 | 3.94 | 4585 |
| 1735925400 | 4.03 | -0.01 | -0.25 | 4.04 | 4.1 | 3.97 | 6857 |
| 1735839000 | 4.04 | 0.02 | 0.50 | 4.03 | 4.04 | 4 | 1935 |
| 1735666200 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.03 | 3.97 | 2938 |
| 1735579800 | 4.01 | -0.03 | -0.74 | 4 | 4.01 | 3.99 | 2079 |
| 1735320600 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4 | 2417 |
| 1735061400 | 4.04 | 0.01 | 0.25 | 4.05 | 4.05 | 4.01 | 1766 |
| 1734975000 | 4.03 | 0.02 | 0.50 | 4.04 | 4.08 | 4 | 7056 |
| 1734715800 | 4.01 | 0 | 0.00 | 4.01 | 4.05 | 3.99 | 4461 |
| 1734629400 | 4.01 | 0.02 | 0.50 | 4.01 | 4.01 | 3.97 | 1271 |
| 1734543000 | 3.99 | -0.01 | -0.25 | 4.0199999 | 4.04 | 3.99 | 1621 |
| 1734456600 | 4 | -0.02 | -0.50 | 4.01 | 4.03 | 3.99 | 1701 |
| 1734370200 | 4.0199999 | 0.02 | 0.50 | 4.04 | 4.04 | 3.99 | 3667 |
| 1734111000 | 4 | -0.01 | -0.25 | 4.01 | 4.04 | 3.98 | 7064 |
| 1734024600 | 4.01 | 0.11 | 2.82 | 3.97 | 4.01 | 3.95 | 8922 |
| 1733938200 | 3.9 | 0 | 0.00 | 3.93 | 3.96 | 3.9 | 1204 |
| 1733851800 | 3.9 | -0.06 | -1.52 | 3.97 | 3.97 | 3.9 | 2186 |
| 1733765400 | 3.96 | -0.01 | -0.25 | 3.97 | 3.97 | 3.96 | 114 |
| 1733506200 | 3.97 | 0.01 | 0.25 | 3.96 | 3.97 | 3.96 | 1035 |
| 1733419800 | 3.96 | 0.01 | 0.25 | 3.95 | 3.96 | 3.92 | 746 |
| 1733333400 | 3.95 | -0.04 | -1.00 | 3.98 | 3.98 | 3.92 | 622 |
| 1733247000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 363 |
| 1733160600 | 3.99 | 0.15 | 3.91 | 3.9 | 3.99 | 3.9 | 1449 |
| 1732901400 | 3.84 | -0.16 | -4.00 | 4 | 4 | 3.75 | 3725 |
| 1732815000 | 4 | 0.01 | 0.25 | 4 | 4 | 3.97 | 343 |
| 1732728600 | 3.99 | 0 | 0.00 | 3.99 | 4 | 3.97 | 297 |
| 1732642200 | 3.99 | 0.01 | 0.25 | 3.98 | 4 | 3.95 | 1034 |
| 1732555800 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 392 |
| 1732296600 | 4 | -0.09 | -2.20 | 4.05 | 4.05 | 3.97 | 2522 |
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
