Premium
Eurobio Scientific (ALERS)
EU
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 | 0.05 | 0.197628458498 | 25.3 | 25.4 | 25.2 | 1256 | 25.34561019 | DE |
| 4 | 0.1 | 0.39603960396 | 25.25 | 25.4 | 25 | 2253 | 25.33818866 | DE |
| 12 | -0.35 | -1.36186770428 | 25.7 | 26 | 23.5 | 8838 | 25.67188696 | DE |
| 26 | 8.51 | 50.5344418052 | 16.84 | 26 | 16.8 | 17680 | 25.10637914 | DE |
| 52 | 9.45 | 59.4339622642 | 15.9 | 26 | 13.8 | 11838 | 22.71406088 | DE |
| 156 | 4.43 | 21.1759082218 | 20.92 | 26 | 12.2 | 17270 | 19.71350155 | DE |
| 260 | 20.31 | 402.976190476 | 5.04 | 57.4 | 4.37 | 60131 | 14.63674691 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 25.35 | 0 | 0.00 | 25.35 | 25.4 | 25.35 | 1287 |
| 1737739800 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 590 |
| 1737653400 | 25.35 | 0.05 | 0.20 | 25.3 | 25.35 | 25.3 | 2705 |
| 1737567000 | 25.3 | 0 | 0.00 | 25.3 | 25.35 | 25.2 | 441 |
| 1737480600 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1737394200 | 25.3 | -0.05 | -0.20 | 25.25 | 25.35 | 25 | 2257 |
| 1737135000 | 25.35 | 0.05 | 0.20 | 25.3 | 25.4 | 25.3 | 15574 |
| 1737048600 | 25.3 | -0.1 | -0.39 | 25.3 | 25.35 | 25.3 | 4663 |
| 1736962200 | 25.4 | 0.1 | 0.40 | 25.3 | 25.4 | 25.3 | 5196 |
| 1736875800 | 25.3 | 0 | 0.00 | 25.3 | 25.4 | 25.3 | 69 |
| 1736789400 | 25.3 | -0.05 | -0.20 | 25.3 | 25.4 | 25.3 | 1303 |
| 1736530200 | 25.35 | 0 | 0.00 | 25.4 | 25.4 | 25.3 | 178 |
| 1736443800 | 25.35 | 0.05 | 0.20 | 25.4 | 25.4 | 25.3 | 469 |
| 1736357400 | 25.3 | 0 | 0.00 | 25.3 | 25.4 | 25.3 | 2229 |
| 1736271000 | 25.3 | 0 | 0.00 | 25.3 | 25.4 | 25.3 | 378 |
| 1736184600 | 25.3 | 0 | 0.00 | 25.3 | 25.4 | 25.3 | 536 |
| 1735925400 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.25 | 2245 |
| 1735839000 | 25.3 | 0.05 | 0.20 | 25.4 | 25.4 | 25.25 | 206 |
| 1735666200 | 25.25 | -0.15 | -0.59 | 25.25 | 25.3 | 25.25 | 224 |
| 1735579800 | 25.4 | 0 | 0.00 | 25.25 | 25.4 | 25.25 | 521 |
| 1735320600 | 25.4 | 0 | 0.00 | 25.25 | 25.4 | 25.25 | 1640 |
| 1735061400 | 25.4 | 0.15 | 0.59 | 25.25 | 25.4 | 25.25 | 439 |
| 1734975000 | 25.25 | -0.05 | -0.20 | 25.3 | 25.4 | 25.25 | 8740 |
| 1734715800 | 25.3 | -0.1 | -0.39 | 25.3 | 25.45 | 25.3 | 1521 |
| 1734629400 | 25.4 | 1.6 | 6.72 | 24.3 | 25.65 | 24.3 | 8616 |
| 1734543000 | 23.8 | -1.5 | -5.93 | 25.2 | 25.2 | 23.5 | 2209 |
| 1734456600 | 25.3 | 0 | 0.00 | 25.3 | 25.35 | 25.3 | 3861 |
| 1734370200 | 25.3 | -0.1 | -0.39 | 25.4 | 25.85 | 25.3 | 2342 |
| 1734111000 | 25.4 | -0.45 | -1.74 | 25.95 | 25.95 | 25.35 | 3219 |
| 1734024600 | 25.85 | 0.1 | 0.39 | 25.6 | 26 | 25.6 | 24458 |
| 1733938200 | 25.75 | 0.1 | 0.39 | 25.6 | 25.75 | 25.6 | 2894 |
| 1733851800 | 25.65 | -0.05 | -0.19 | 25.6 | 25.65 | 25.6 | 4417 |
| 1733765400 | 25.7 | 0.05 | 0.19 | 25.6 | 25.7 | 25.6 | 5497 |
| 1733506200 | 25.65 | -0.1 | -0.39 | 25.75 | 25.75 | 25.65 | 7122 |
| 1733419800 | 25.75 | 0.05 | 0.19 | 25.65 | 25.75 | 25.65 | 4211 |
| 1733333400 | 25.7 | 0.05 | 0.19 | 25.65 | 25.75 | 25.6 | 3049 |
| 1733247000 | 25.65 | 0.05 | 0.20 | 25.6 | 25.65 | 25.55 | 890 |
| 1733160600 | 25.6 | -0.05 | -0.19 | 25.6 | 25.7 | 25.6 | 2414 |
| 1732901400 | 25.65 | 0.05 | 0.20 | 25.6 | 25.8 | 25.6 | 3814 |
| 1732815000 | 25.6 | -0.05 | -0.19 | 25.55 | 25.7 | 25.55 | 3395 |
| 1732728600 | 25.65 | 0.2 | 0.79 | 25.5 | 25.65 | 25.5 | 2095 |
| 1732642200 | 25.45 | -0.4 | -1.55 | 25.85 | 25.85 | 25.45 | 26447 |
| 1732555800 | 25.85 | 0.1 | 0.39 | 25.7 | 25.85 | 25.7 | 49987 |
| 1732296600 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.7 | 27257 |
| 1732210200 | 25.75 | -0.05 | -0.19 | 25.7 | 25.8 | 25.7 | 9017 |
| 1732123800 | 25.8 | 0 | 0.00 | 25.75 | 25.8 | 25.7 | 46613 |
| 1732037400 | 25.8 | 0.1 | 0.39 | 25.7 | 25.8 | 25.7 | 40464 |
| 1731951000 | 25.7 | -0.05 | -0.19 | 25.7 | 25.75 | 25.65 | 38485 |
| 1731691800 | 25.75 | 0 | 0.00 | 25.7 | 25.75 | 25.7 | 28720 |
| 1731605400 | 25.75 | 0 | 0.00 | 25.8 | 25.8 | 25.7 | 14271 |
| 1731519000 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1731432600 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1731346200 | 25.75 | 0 | 0.00 | 25.7 | 25.8 | 25.7 | 2627 |
| 1731087000 | 25.75 | -0.05 | -0.19 | 25.7 | 25.8 | 25.7 | 8020 |
| 1731000600 | 25.8 | 0.1 | 0.39 | 25.6 | 25.8 | 25.6 | 10122 |
| 1730914200 | 25.7 | 0.05 | 0.19 | 25.65 | 25.75 | 25.55 | 20848 |
| 1730827800 | 25.65 | -0.05 | -0.19 | 25.7 | 25.7 | 25.65 | 16474 |
| 1730741400 | 25.7 | -0.15 | -0.58 | 25.75 | 25.75 | 25.6 | 18189 |
| 1730482200 | 25.85 | -0.05 | -0.19 | 25.8 | 25.9 | 25.8 | 26986 |
| 1730395800 | 25.9 | 0 | 0.00 | 25.8 | 25.9 | 25.7 | 81391 |
| 1730309400 | 25.9 | 0.1 | 0.39 | 25.85 | 25.9 | 25.75 | 78344 |
| 1730223000 | 25.8 | 0 | 0.00 | 25.8 | 25.9 | 25.8 | 27636 |
| 1730136600 | 25.8 | -0.05 | -0.19 | 25.8 | 25.85 | 25.8 | 34721 |
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
