Premium
Arverne Group (ARVEN)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.970873786408 | 4.12 | 4.18 | 4.01 | 2541 | 4.1009483 | DE |
| 4 | 0 | 0 | 4.08 | 4.52 | 4.01 | 4224 | 4.26318828 | DE |
| 12 | 0.04 | 0.990099009901 | 4.04 | 4.52 | 3.89 | 3227 | 4.12384822 | DE |
| 26 | -1.3 | -24.1635687732 | 5.38 | 5.46 | 3.75 | 2865 | 4.1113226 | DE |
| 52 | -3.961 | -49.2600422833 | 8.041 | 8.105 | 3.75 | 1590 | 4.39599554 | DE |
| 156 | -5.922 | -59.2081583683 | 10.002 | 13.398 | 3.75 | 1384 | 5.7610177 | DE |
| 260 | -5.922 | -59.2081583683 | 10.002 | 13.398 | 3.75 | 1384 | 5.7610177 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.08 | 4.0199999 | 2026 |
| 1742405400 | 4.08 | 0.07 | 1.75 | 4.04 | 4.1 | 4.04 | 1249 |
| 1742319000 | 4.01 | -0.14 | -3.37 | 4.16 | 4.18 | 4.01 | 2837 |
| 1742232600 | 4.15 | -0.01 | -0.24 | 4.08 | 4.16 | 4.08 | 4256 |
| 1741973400 | 4.16 | 0.04 | 0.97 | 4.12 | 4.16 | 4.1 | 2339 |
| 1741887000 | 4.12 | 0.03 | 0.73 | 4.11 | 4.12 | 4.1 | 525 |
| 1741800600 | 4.09 | -0.01 | -0.24 | 4.12 | 4.16 | 4.09 | 2242 |
| 1741714200 | 4.1 | -0.16 | -3.76 | 4.26 | 4.26 | 4.1 | 3810 |
| 1741627800 | 4.26 | -0.04 | -0.93 | 4.29 | 4.3 | 4.22 | 3893 |
| 1741368600 | 4.3 | -0.04 | -0.92 | 4.29 | 4.3099999 | 4.22 | 3968 |
| 1741282200 | 4.34 | 0.01 | 0.23 | 4.33 | 4.45 | 4.26 | 14087 |
| 1741195800 | 4.33 | 0 | 0.00 | 4.34 | 4.45 | 4.32 | 10733 |
| 1741109400 | 4.33 | -0.03 | -0.69 | 4.39 | 4.45 | 4.32 | 5663 |
| 1741023000 | 4.36 | 0 | 0.00 | 4.39 | 4.4 | 4.35 | 3449 |
| 1740763800 | 4.36 | -0.02 | -0.46 | 4.39 | 4.4 | 4.33 | 6011 |
| 1740677400 | 4.38 | 0.22 | 5.29 | 4.2 | 4.5199999 | 4.2 | 10077 |
| 1740591000 | 4.16 | 0.08 | 1.96 | 4.1 | 4.16 | 4.1 | 2690 |
| 1740504600 | 4.08 | 0.04 | 0.99 | 4.03 | 4.08 | 4.03 | 1786 |
| 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 |
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
