Premium
Cerinnov Group (ALPCV)
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 | 0.034 | 4.82954545455 | 0.704 | 0.756 | 0.704 | 12053 | 0.73439252 | DE |
| 4 | 0.01 | 1.37362637363 | 0.728 | 0.976 | 0.67 | 25581 | 0.81866992 | DE |
| 12 | -0.18 | -19.6078431373 | 0.918 | 1.03 | 0.67 | 10965 | 0.83910421 | DE |
| 26 | -0.657 | -47.0967741935 | 1.395 | 1.8 | 0.67 | 10166 | 1.11241387 | DE |
| 52 | -1.982 | -72.8676470588 | 2.72 | 3.06 | 0.67 | 8952 | 1.60348898 | DE |
| 156 | -0.622 | -45.7352941176 | 1.36 | 4.22 | 0.67 | 13067 | 1.83806084 | DE |
| 260 | -1.442 | -66.1467889908 | 2.18 | 4.22 | 0.52 | 36093 | 1.45367751 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 0.738 | 0 | 0.00 | 0.74 | 0.756 | 0.722 | 20091 |
| 1735839000 | 0.738 | -0.006 | -0.81 | 0.75 | 0.75 | 0.722 | 8081 |
| 1735666200 | 0.744 | 0.034 | 4.79 | 0.71 | 0.754 | 0.71 | 25626 |
| 1735579800 | 0.71 | -0.01 | -1.39 | 0.72 | 0.73 | 0.704 | 6659 |
| 1735320600 | 0.72 | 0.016 | 2.27 | 0.704 | 0.738 | 0.704 | 7846 |
| 1735061400 | 0.704 | -0.02 | -2.76 | 0.74 | 0.742 | 0.682 | 13322 |
| 1734975000 | 0.724 | 0 | 0.00 | 0.74 | 0.798 | 0.7 | 79850 |
| 1734715800 | 0.724 | -0.064 | -8.12 | 0.788 | 0.828 | 0.71 | 23255 |
| 1734629400 | 0.788 | -0.052 | -6.19 | 0.78 | 0.8199999 | 0.778 | 14935 |
| 1734543000 | 0.84 | -0.078 | -8.50 | 0.86 | 0.918 | 0.78 | 44947 |
| 1734456600 | 0.918 | 0.248 | 37.01 | 0.67 | 0.976 | 0.67 | 169435 |
| 1734370200 | 0.67 | -0.006 | -0.89 | 0.676 | 0.676 | 0.67 | 3510 |
| 1734111000 | 0.676 | -0.014 | -2.03 | 0.6899999 | 0.6919999 | 0.672 | 1634 |
| 1734024600 | 0.6899999 | -0.008 | -1.15 | 0.698 | 0.698 | 0.6899999 | 1225 |
| 1733938200 | 0.698 | -0.006 | -0.85 | 0.7 | 0.7 | 0.672 | 4517 |
| 1733851800 | 0.704 | 0 | 0.00 | 0.704 | 0.704 | 0.704 | 0 |
| 1733765400 | 0.704 | 0.004 | 0.57 | 0.7 | 0.704 | 0.7 | 1764 |
| 1733506200 | 0.7 | -0.024 | -3.31 | 0.728 | 0.728 | 0.6959999 | 2688 |
| 1733419800 | 0.724 | 0.0340001 | 4.93 | 0.6899999 | 0.728 | 0.6899999 | 6489 |
| 1733333400 | 0.6899999 | -0.03 | -4.17 | 0.73 | 0.73 | 0.6899999 | 786 |
| 1733247000 | 0.72 | 0.004 | 0.56 | 0.716 | 0.72 | 0.716 | 690 |
| 1733160600 | 0.716 | -0.014 | -1.92 | 0.73 | 0.736 | 0.716 | 2611 |
| 1732901400 | 0.73 | -0.018 | -2.41 | 0.748 | 0.79 | 0.73 | 3843 |
| 1732815000 | 0.748 | 0.018 | 2.47 | 0.716 | 0.748 | 0.716 | 3250 |
| 1732728600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1732642200 | 0.73 | -0.03 | -3.95 | 0.77 | 0.77 | 0.73 | 2020 |
| 1732555800 | 0.76 | -0.016 | -2.06 | 0.776 | 0.778 | 0.76 | 162 |
| 1732296600 | 0.776 | -0.012 | -1.52 | 0.788 | 0.788 | 0.72 | 8150 |
| 1732210200 | 0.788 | -0.022 | -2.72 | 0.81 | 0.8199999 | 0.734 | 4058 |
| 1732123800 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.81 | 4203 |
| 1732037400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 200 |
| 1731951000 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.81 | 10096 |
| 1731691800 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 6976 |
| 1731605400 | 0.86 | -0.018 | -2.05 | 0.878 | 0.878 | 0.86 | 839 |
| 1731519000 | 0.878 | 0.002 | 0.23 | 0.878 | 0.878 | 0.878 | 1 |
| 1731432600 | 0.876 | -0.01 | -1.13 | 0.87 | 0.88 | 0.87 | 990 |
| 1731346200 | 0.886 | 0 | 0.00 | 0.886 | 0.886 | 0.886 | 1 |
| 1731087000 | 0.886 | 0.006 | 0.68 | 0.88 | 0.886 | 0.87 | 636 |
| 1731000600 | 0.88 | 0 | 0.00 | 0.86 | 0.88 | 0.86 | 6700 |
| 1730914200 | 0.88 | -0.02 | -2.22 | 0.9 | 0.916 | 0.88 | 5998 |
| 1730827800 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.88 | 152 |
| 1730741400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.904 | 0.89 | 2253 |
| 1730482200 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.88 | 3318 |
| 1730395800 | 0.88 | -0.06 | -6.38 | 0.94 | 0.94 | 0.88 | 5997 |
| 1730309400 | 0.94 | -0.016 | -1.67 | 0.98 | 1.02 | 0.916 | 17928 |
| 1730223000 | 0.956 | 0.076 | 8.64 | 0.88 | 1.03 | 0.88 | 57086 |
| 1730136600 | 0.88 | 0.01 | 1.15 | 0.87 | 0.88 | 0.87 | 166 |
| 1729873800 | 0.87 | -0.03 | -3.33 | 0.9 | 0.906 | 0.87 | 3093 |
| 1729787400 | 0.9 | 0.022 | 2.51 | 0.878 | 0.9 | 0.878 | 1100 |
| 1729701000 | 0.878 | -0.002 | -0.23 | 0.9 | 0.9 | 0.878 | 1061 |
| 1729614600 | 0.88 | -0.024 | -2.65 | 0.896 | 0.9 | 0.88 | 521 |
| 1729528200 | 0.904 | 0 | 0.00 | 0.904 | 0.904 | 0.904 | 0 |
| 1729269000 | 0.904 | -0.002 | -0.22 | 0.906 | 0.906 | 0.878 | 3552 |
| 1729182600 | 0.906 | 0.006 | 0.67 | 0.9 | 0.906 | 0.878 | 580 |
| 1729096200 | 0.9 | -0.01 | -1.10 | 0.91 | 0.92 | 0.874 | 3231 |
| 1729009800 | 0.91 | 0.014 | 1.56 | 0.88 | 0.936 | 0.852 | 7966 |
| 1728923400 | 0.896 | -0.014 | -1.54 | 0.894 | 0.9 | 0.894 | 880 |
| 1728664200 | 0.91 | -0.008 | -0.87 | 0.918 | 0.938 | 0.896 | 5211 |
| 1728577800 | 0.918 | -0.002 | -0.22 | 0.92 | 0.92 | 0.918 | 1201 |
| 1728491400 | 0.92 | -0.02 | -2.13 | 0.94 | 0.958 | 0.92 | 2171 |
| 1728405000 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.94 | 1310 |
| 1728318600 | 0.95 | -0.01 | -1.04 | 0.96 | 0.988 | 0.9 | 4883 |
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
