Premium
European Medical Solutions (ALEMS)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.258 | 4.03062021559 | 6.401 | 6.7 | 6.151 | 138 | 6.57597529 | DE |
| 4 | 6.64 | 34947.3684211 | 0.019 | 7 | 0.017 | 2436 | 0.66461114 | DE |
| 12 | 6.641 | 36894.4444444 | 0.018 | 7 | 0.014 | 18242 | 0.04534953 | DE |
| 26 | 6.64 | 34947.3684211 | 0.019 | 7 | 0.0024 | 32173 | 0.02633583 | DE |
| 52 | 6.639 | 33195 | 0.02 | 7 | 0.0024 | 30511 | 0.02569188 | DE |
| 156 | 6.639 | 33195 | 0.02 | 7 | 0.0024 | 30511 | 0.02569188 | DE |
| 260 | 6.639 | 33195 | 0.02 | 7 | 0.0024 | 30511 | 0.02569188 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 6.2009999 | 0 | 0.00 | 6.2009999 | 6.2009999 | 6.2009999 | 0 |
| 1737394200 | 6.2009999 | -0.5 | -7.45 | 6.7 | 6.7 | 6.2009999 | 71 |
| 1737135000 | 6.7 | 0.1 | 1.52 | 6.151 | 6.7 | 6.151 | 14 |
| 1737048600 | 6.6 | 0.25 | 3.94 | 6.251 | 6.6 | 6.251 | 378 |
| 1736962200 | 6.35 | -0.31 | -4.65 | 6.2 | 6.35 | 6.2 | 10 |
| 1736875800 | 6.66 | 0.01 | 0.15 | 6.401 | 6.66 | 6.401 | 215 |
| 1736789400 | 6.65 | 0 | 0.00 | 6.88 | 6.88 | 6.649 | 610 |
| 1736530200 | 6.65 | 0.55 | 9.02 | 6.15 | 6.65 | 6.15 | 29 |
| 1736443800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 14 |
| 1736357400 | 6.1 | 0 | 0.00 | 6.9 | 6.9 | 6.1 | 306 |
| 1736271000 | 6.1 | 0.08 | 1.33 | 6.05 | 6.1 | 6.05 | 28 |
| 1736184600 | 6.0199999 | -0.68 | -10.15 | 6.8 | 6.92 | 6.0199999 | 280 |
| 1735925400 | 6.7 | 0.7 | 11.67 | 6 | 6.7 | 6 | 1032 |
| 1735839000 | 6 | 0 | 0.00 | 6 | 6.2 | 6 | 507 |
| 1735666200 | 6 | -0.7 | -10.45 | 6.4 | 6.4 | 6 | 234 |
| 1735579800 | 6.7 | 0 | 0.00 | 6.05 | 7 | 6 | 395 |
| 1735320600 | 6.7 | 6.68 | 37,122.22 | 6.7 | 6.7 | 6.7 | 40 |
| 1735061400 | 0.018 | -0.0006 | -3.23 | 0.019 | 0.019 | 0.017 | 37256 |
| 1734975000 | 0.0185999 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0172 | 167575 |
| 1734715800 | 0.0185999 | -0.0004 | -2.11 | 0.0185999 | 0.0185999 | 0.0166 | 52561 |
| 1734629400 | 0.019 | 0.0006 | 3.26 | 0.017 | 0.019 | 0.017 | 4259 |
| 1734543000 | 0.0184 | -0.0008 | -4.17 | 0.0191999 | 0.0191999 | 0.0166 | 1490 |
| 1734456600 | 0.0191999 | 0.0006 | 3.23 | 0.0198 | 0.0198 | 0.0172 | 39973 |
| 1734370200 | 0.0185999 | -0.0014 | -7.00 | 0.0166 | 0.0185999 | 0.0166 | 4001 |
| 1734111000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734024600 | 0.02 | 0.0024 | 13.64 | 0.017 | 0.02 | 0.017 | 40649 |
| 1733938200 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 250 |
| 1733851800 | 0.0176 | 0 | 0.00 | 0.0166 | 0.0176 | 0.0166 | 2997 |
| 1733765400 | 0.0176 | 0 | 0.00 | 0.0146 | 0.0198 | 0.0146 | 64360 |
| 1733506200 | 0.0176 | -0.0004 | -2.22 | 0.0162 | 0.0176 | 0.0162 | 1062 |
| 1733419800 | 0.018 | -0.0006 | -3.23 | 0.0185999 | 0.0185999 | 0.0142 | 51664 |
| 1733333400 | 0.0185999 | 0.0003999 | 2.20 | 0.014 | 0.019 | 0.014 | 108690 |
| 1733247000 | 0.0182 | 0 | 0.00 | 0.016 | 0.0182 | 0.016 | 10372 |
| 1733160600 | 0.0182 | -0.0002 | -1.09 | 0.0184 | 0.0184 | 0.016 | 3388 |
| 1732901400 | 0.0184 | -0.0002 | -1.08 | 0.016 | 0.0184 | 0.016 | 20124 |
| 1732815000 | 0.0185999 | 0 | 0.00 | 0.017 | 0.0185999 | 0.016 | 24334 |
| 1732728600 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 250 |
| 1732642200 | 0.0185999 | -0.0004 | -2.11 | 0.0188 | 0.0188 | 0.016 | 93859 |
| 1732555800 | 0.019 | 0 | 0.00 | 0.017 | 0.019 | 0.017 | 6030 |
| 1732296600 | 0.019 | 0 | 0.00 | 0.016 | 0.019 | 0.016 | 1396 |
| 1732210200 | 0.019 | 0 | 0.00 | 0.0164 | 0.019 | 0.0164 | 3358 |
| 1732123800 | 0.019 | 0 | 0.00 | 0.0162 | 0.019 | 0.016 | 44725 |
| 1732037400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.0162 | 460 |
| 1731951000 | 0.019 | 0 | 0.00 | 0.0162 | 0.019 | 0.0162 | 15344 |
| 1731691800 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1731605400 | 0.019 | 0 | 0.00 | 0.0162 | 0.019 | 0.0162 | 6451 |
| 1731519000 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1731432600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1731346200 | 0.019 | 0 | 0.00 | 0.0162 | 0.019 | 0.0162 | 81370 |
| 1731087000 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 30433 |
| 1731000600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 150 |
| 1730914200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 8806 |
| 1730827800 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1730741400 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 10649 |
| 1730482200 | 0.019 | 0 | 0.00 | 0.0174 | 0.019 | 0.0174 | 6863 |
| 1730395800 | 0.019 | 0 | 0.00 | 0.017 | 0.019 | 0.017 | 4929 |
| 1730309400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.0178 | 35704 |
| 1730223000 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 13372 |
| 1730136600 | 0.019 | 0 | 0.00 | 0.0178 | 0.019 | 0.0178 | 2815 |
| 1729873800 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.0178 | 25294 |
| 1729787400 | 0.019 | 0 | 0.00 | 0.0185999 | 0.019 | 0.0185999 | 48445 |
| 1729701000 | 0.019 | 0 | 0.00 | 0.0178 | 0.019 | 0.0178 | 100998 |
| 1729614600 | 0.019 | 0.0004001 | 2.15 | 0.018 | 0.019 | 0.0178 | 18008 |
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
