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 | -0.196850393701 | 25.4 | 25.75 | 25.35 | 515 | 25.37994559 | DE |
| 4 | -0.45 | -1.74418604651 | 25.8 | 26.5 | 25.35 | 943 | 25.95335578 | DE |
| 12 | -0.4 | -1.55339805825 | 25.75 | 26.5 | 23.5 | 3263 | 25.53617813 | DE |
| 26 | 0.65 | 2.63157894737 | 24.7 | 26.5 | 23.5 | 12586 | 25.4799606 | DE |
| 52 | 8.83 | 53.4503631961 | 16.52 | 26.5 | 13.8 | 10836 | 22.9859892 | DE |
| 156 | 5.75 | 29.3367346939 | 19.6 | 26.5 | 12.2 | 15850 | 19.55420138 | DE |
| 260 | 18.15 | 252.083333333 | 7.2 | 57.4 | 4.49 | 54599 | 15.44631938 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 513 |
| 1740591000 | 25.35 | 0 | 0.00 | 25.4 | 25.5 | 25.35 | 388 |
| 1740504600 | 25.35 | -0.1 | -0.39 | 25.4 | 25.45 | 25.35 | 544 |
| 1740418200 | 25.45 | 0.05 | 0.20 | 25.4 | 25.45 | 25.4 | 413 |
| 1740159000 | 25.4 | 0 | 0.00 | 25.4 | 25.75 | 25.4 | 715 |
| 1740072600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 132 |
| 1739986200 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 161 |
| 1739899800 | 25.4 | -0.05 | -0.20 | 25.45 | 25.45 | 25.4 | 409 |
| 1739813400 | 25.45 | 0 | 0.00 | 25.85 | 25.85 | 25.4 | 323 |
| 1739554200 | 25.45 | 0.05 | 0.20 | 25.4 | 25.85 | 25.4 | 941 |
| 1739467800 | 25.4 | -0.1 | -0.39 | 26 | 26 | 25.4 | 1211 |
| 1739381400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1739295000 | 25.5 | -0.05 | -0.20 | 25.55 | 25.725 | 25.5 | 625 |
| 1739208600 | 25.55 | 0.05 | 0.20 | 26 | 26 | 25.55 | 252 |
| 1738949400 | 25.5 | -0.05 | -0.20 | 25.5 | 25.8 | 25.5 | 560 |
| 1738863000 | 25.55 | 0.05 | 0.20 | 25.5 | 25.6 | 25.5 | 377 |
| 1738776600 | 25.5 | -0.3 | -1.16 | 25.55 | 25.6 | 25.5 | 72 |
| 1738690200 | 25.8 | -0.15 | -0.58 | 25.5 | 25.8 | 25.5 | 243 |
| 1738603800 | 25.95 | -0.55 | -2.08 | 25.4 | 26.15 | 25.35 | 2833 |
| 1738344600 | 26.5 | 0.7 | 2.71 | 25.8 | 26.5 | 25.75 | 7714 |
| 1738258200 | 25.8 | 0.45 | 1.78 | 25.35 | 25.8 | 25.3 | 20754 |
| 1738171800 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.3 | 5740 |
| 1738085400 | 25.35 | 0 | 0.00 | 25.35 | 25.4 | 25.35 | 1619 |
| 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 |
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
