
Neovacs (ALNEV)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.091 | -30.5369127517 | 0.298 | 0.4305 | 0.2068 | 62338 | 0.25502243 | DE |
4 | -1.153 | -84.7794117647 | 1.36 | 1.4 | 0.2068 | 34427 | 0.47861984 | DE |
12 | 0.2067 | 68900 | 0.0003 | 3.15 | 0.0001 | 13289169 | 0.00081209 | DE |
26 | 0.1988 | 2424.3902439 | 0.0082 | 3.15 | 0.0001 | 28978835 | 0.00079423 | DE |
52 | -1.593 | -88.5 | 1.8 | 3.2 | 0.0001 | 14883735 | 0.00178768 | DE |
156 | -2.993 | -93.53125 | 3.2 | 3.221 | 0.0001 | 21909933 | 0.00293118 | DE |
260 | 0.149 | 256.896551724 | 0.058 | 4.399 | 0.0001 | 64874947 | 0.007038 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738863000 | 0.2379 | 0.0065 | 2.81 | 0.24 | 0.2597999 | 0.212 | 42387 |
1738776600 | 0.2314 | -0.0586 | -20.21 | 0.3 | 0.3 | 0.2068 | 134019 |
1738690200 | 0.29 | -0.0099 | -3.30 | 0.36 | 0.4305 | 0.29 | 88867 |
1738603800 | 0.2999 | 0.0399 | 15.35 | 0.27 | 0.3 | 0.27 | 13840 |
1738344600 | 0.26 | -0.06 | -18.75 | 0.298 | 0.298 | 0.25 | 32579 |
1738258200 | 0.32 | -0.0674 | -17.40 | 0.3491 | 0.3491 | 0.3101999 | 21488 |
1738171800 | 0.3874 | -0.0303 | -7.25 | 0.3874 | 0.3889 | 0.3499 | 34885 |
1738085400 | 0.4177 | -0.0123 | -2.86 | 0.3911 | 0.4291 | 0.38 | 32923 |
1737999000 | 0.43 | 0.0006 | 0.14 | 0.439 | 0.439 | 0.4 | 10837 |
1737739800 | 0.4294 | -0.1906 | -30.74 | 0.445 | 0.4839 | 0.4 | 17901 |
1737653400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1737567000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1737480600 | 0.62 | -0.0688 | -9.99 | 0.6475 | 0.6798999 | 0.59 | 7919 |
1737394200 | 0.6888 | -0.0512 | -6.92 | 0.7 | 0.7 | 0.6101 | 13103 |
1737135000 | 0.74 | -0.01 | -1.33 | 0.765 | 0.765 | 0.6899999 | 9833 |
1737048600 | 0.75 | -0.0599 | -7.40 | 0.8098999 | 0.81 | 0.71 | 8232 |
1736962200 | 0.8098999 | -0.1201 | -12.91 | 0.969 | 0.969 | 0.8 | 39628 |
1736875800 | 0.93 | -0.0695 | -6.95 | 0.97 | 1 | 0.88 | 38794 |
1736789400 | 0.9995 | -0.0507 | -4.83 | 1.1298 | 1.1298 | 0.9501 | 20299 |
1736530200 | 1.0502 | -0.15 | -12.50 | 1.36 | 1.4 | 1.05 | 52150 |
1736443800 | 1.2002 | 0.13 | 11.67 | 1.06 | 1.26 | 1.01 | 4729 |
1736357400 | 1.0748 | -0 | -0.04 | 1.0032 | 1.075 | 1.002 | 1493 |
1736271000 | 1.0752 | 0.04 | 3.40 | 0.99 | 1.0764 | 0.98 | 10133 |
1736184600 | 1.0398 | 0 | 0.00 | 1.1 | 1.1 | 1 | 7234 |
1735925400 | 1.0398 | -0.06 | -5.35 | 1.03 | 1.0798 | 1 | 9161 |
1735839000 | 1.0986 | 0.08 | 7.58 | 1.04 | 1.1 | 1.03 | 3124 |
1735666200 | 1.0212 | -0.05 | -4.56 | 1.1299999 | 1.1299999 | 1.021 | 1808 |
1735579800 | 1.07 | -0.05 | -4.46 | 1.11 | 1.1598 | 1.03 | 3017 |
1735320600 | 1.12 | -0.08 | -6.96 | 1.15 | 1.19 | 1.1 | 1582 |
1735061400 | 1.2038 | 0.05 | 4.68 | 1.15 | 1.2076 | 1.08 | 1649 |
1734975000 | 1.15 | 0.02 | 1.75 | 1.11 | 1.2098 | 1.0802 | 213 |
1734715800 | 1.1302 | -0.08 | -6.60 | 1.22 | 1.22 | 1.11 | 1634 |
1734629400 | 1.21 | 0.1 | 8.95 | 1.12 | 1.23 | 1.0304 | 3533 |
1734543000 | 1.1106 | -0.14 | -11.15 | 1.2 | 1.2966 | 1.05 | 16068 |
1734456600 | 1.25 | -0.1 | -7.38 | 1.272 | 1.272 | 1.2498 | 4788 |
1734370200 | 1.3496 | -0.25 | -15.65 | 1.51 | 1.604 | 1.3496 | 2693 |
1734111000 | 1.6 | -0.34 | -17.52 | 1.8 | 1.8 | 1.51 | 2380 |
1734024600 | 1.9398 | 0.14 | 7.77 | 1.94 | 1.94 | 1.9396 | 232 |
1733938200 | 1.8 | -0.98 | -35.28 | 2 | 2 | 1.8 | 2113 |
1733851800 | 2.781 | 0 | 0.00 | 2.781 | 2.781 | 2.781 | 0 |
1733765400 | 2.781 | -0.35 | -11.15 | 3.15 | 3.15 | 2.7305 | 1780 |
1733506200 | 3.13 | 0.13 | 4.33 | 2.999 | 3.15 | 2.7 | 880 |
1733419800 | 3 | 3 | 1,000,233.44 | 2.5 | 3 | 2.2599999 | 2631 |
1733333400 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0004 | 0.0002999 | 52592685 |
1733247000 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002 | 33590113 |
1733160600 | 0.0002999 | 0.0001 | 50.00 | 0.0002999 | 0.0002999 | 0.0002 | 41189880 |
1732901400 | 0.0002 | -0.0001 | -33.34 | 0.0002999 | 0.0002999 | 0.0002 | 16213174 |
1732815000 | 0.0002999 | 0.0001999 | 199.90 | 0.0002999 | 0.0004 | 0.0002 | 225630750 |
1732728600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1732642200 | 0.0001 | -0.0001 | -50.00 | 0.0002999 | 0.0002999 | 0.0001 | 56189872 |
1732555800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0002 | 33103213 |
1732296600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0001 | 41395223 |
1732210200 | 0.0002 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0001 | 52097129 |
1732123800 | 0.0002 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0001 | 23364386 |
1732037400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0002 | 34323959 |
1731951000 | 0.0002 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0001 | 43540983 |
1731691800 | 0.0002 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0001 | 50392006 |
1731605400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0001 | 18758172 |
1731519000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0001 | 39875583 |
1731432600 | 0.0002 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002 | 108404138 |
1731346200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0002 | 30046060 |
1731087000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0002 | 16890285 |
1731000600 | 0.0002 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002 | 35058030 |
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