Premium
Arverne Group (ARVEN)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.74812967581 | 4.01 | 4.08 | 3.97 | 3222 | 4.0156915 | DE |
| 4 | 0.06 | 1.50753768844 | 3.98 | 4.08 | 3.75 | 2578 | 3.99081728 | DE |
| 12 | -1.36 | -25.1851851852 | 5.4 | 5.4 | 3.69 | 2729 | 4.05632454 | DE |
| 26 | -2.52 | -38.4146341463 | 6.56 | 6.7 | 3.69 | 1452 | 4.33655308 | DE |
| 52 | -5.26 | -56.5591397849 | 9.3 | 9.664 | 3.69 | 950 | 5.18853973 | DE |
| 156 | -5.962 | -59.6080783843 | 10.002 | 13.398 | 3.69 | 1041 | 6.68853837 | DE |
| 260 | -5.962 | -59.6080783843 | 10.002 | 13.398 | 3.69 | 1041 | 6.68853837 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.06 | -1.52 | 3.93 | 3.96 | 3.9 | 1204 |
| 1733851800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 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 | 3.99 | 3.99 | 0 |
| 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 |
| 1732210200 | 4.09 | 0.11 | 2.76 | 3.99 | 4.09 | 3.98 | 2917 |
| 1732123800 | 3.98 | 0.04 | 1.02 | 3.96 | 3.98 | 3.96 | 49 |
| 1732037400 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.91 | 797 |
| 1731951000 | 4 | 0 | 0.00 | 4.08 | 4.08 | 3.99 | 2985 |
| 1731691800 | 4 | 0.01 | 0.25 | 3.99 | 4.01 | 3.99 | 364 |
| 1731605400 | 3.99 | 0 | 0.00 | 4 | 4 | 3.98 | 963 |
| 1731519000 | 3.99 | 0.01 | 0.25 | 3.98 | 4 | 3.98 | 512 |
| 1731432600 | 3.98 | 0 | 0.00 | 3.96 | 3.98 | 3.92 | 752 |
| 1731346200 | 3.98 | 0 | 0.00 | 4 | 4 | 3.89 | 1282 |
| 1731087000 | 3.98 | -0.09 | -2.21 | 4.0199999 | 4.0199999 | 3.8 | 4613 |
| 1731000600 | 4.07 | 0.07 | 1.75 | 4.05 | 4.11 | 3.96 | 4242 |
| 1730914200 | 4 | -0.1 | -2.44 | 4.1 | 4.19 | 3.89 | 8927 |
| 1730827800 | 4.1 | -0.1 | -2.38 | 4.58 | 4.58 | 4 | 30700 |
| 1730741400 | 4.2 | 0.2 | 5.00 | 4.39 | 4.39 | 4.1 | 3117 |
| 1730482200 | 4 | 0 | 0.00 | 4 | 4.01 | 3.99 | 6200 |
| 1730395800 | 4 | 0.01 | 0.25 | 4.12 | 4.12 | 3.99 | 3667 |
| 1730309400 | 3.99 | -0.01 | -0.25 | 4.01 | 4.11 | 3.81 | 9703 |
| 1730223000 | 4 | 0 | 0.00 | 4.01 | 4.01 | 3.98 | 688 |
| 1730136600 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 4 | 1235 |
| 1729873800 | 4.04 | 0.04 | 1.00 | 4.05 | 4.05 | 4.04 | 118 |
| 1729787400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 36 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 363 |
| 1729614600 | 4 | 0.06 | 1.52 | 4.0599999 | 4.0599999 | 4 | 316 |
| 1729528200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729269000 | 3.94 | 0 | 0.00 | 3.93 | 3.94 | 3.93 | 1302 |
| 1729182600 | 3.94 | -0.02 | -0.51 | 3.96 | 3.96 | 3.9 | 305 |
| 1729096200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.69 | 1577 |
| 1729009800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.85 | 326 |
| 1728923400 | 3.96 | -0.13 | -3.18 | 4.2 | 4.2 | 3.84 | 4498 |
| 1728664200 | 4.09 | 0.03 | 0.74 | 4.0599999 | 4.09 | 4.05 | 621 |
| 1728577800 | 4.0599999 | 0.06 | 1.50 | 3.84 | 4.0599999 | 3.84 | 2848 |
| 1728491400 | 4 | 0.02 | 0.50 | 3.94 | 4 | 3.9 | 1069 |
| 1728405000 | 3.98 | -0.3 | -7.01 | 4.28 | 4.28 | 3.92 | 1179 |
| 1728318600 | 4.28 | -0.18 | -4.04 | 4.54 | 4.54 | 4.28 | 207 |
| 1728059400 | 4.46 | -0.18 | -3.88 | 4.44 | 4.9 | 4 | 4821 |
| 1727973000 | 4.64 | -0.4 | -7.94 | 4.97 | 4.97 | 4.5 | 494 |
| 1727886600 | 5.04 | -0.16 | -3.08 | 5.2 | 5.2 | 5.04 | 873 |
| 1727800200 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.2 | 1567 |
| 1727713800 | 5.4 | 0 | 0.00 | 5.44 | 5.44 | 5.4 | 679 |
| 1727454600 | 5.4 | 0 | 0.00 | 5.4 | 5.42 | 5.38 | 301 |
| 1727368200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 489 |
| 1727281800 | 5.4 | 0.02 | 0.37 | 5.38 | 5.46 | 5.36 | 2325 |
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
