Premium
Reworld Media (ALREW)
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 | 0.0048 | 0.3276003276 | 1.4652 | 1.5 | 1.402 | 36122 | 1.4496397 | DE |
| 4 | 0.08 | 5.75539568345 | 1.39 | 1.5 | 1.3 | 53689 | 1.4136255 | DE |
| 12 | 0.08 | 5.75539568345 | 1.39 | 1.508 | 1.212 | 86171 | 1.34697798 | DE |
| 26 | -0.73 | -33.1818181818 | 2.2 | 2.27 | 1.212 | 66611 | 1.50847808 | DE |
| 52 | -1.14 | -43.6781609195 | 2.61 | 3.185 | 1.212 | 66309 | 1.97836479 | DE |
| 156 | -5.28 | -78.2222222222 | 6.75 | 7.33 | 1.212 | 68312 | 3.6905166 | DE |
| 260 | -0.53 | -26.5 | 2 | 7.85 | 1.212 | 77156 | 4.11266179 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1.47 | -0.03 | -1.99 | 1.496 | 1.496 | 1.46 | 22094 |
| 1744821000 | 1.4998 | 0.02 | 1.20 | 1.48 | 1.4998 | 1.466 | 19248 |
| 1744734600 | 1.482 | 0.05 | 3.62 | 1.4348 | 1.5 | 1.4348 | 55823 |
| 1744648200 | 1.4302 | 0.03 | 2.01 | 1.4354 | 1.438 | 1.4086 | 33670 |
| 1744389000 | 1.402 | -0.03 | -2.25 | 1.4342 | 1.4558 | 1.402 | 31297 |
| 1744302600 | 1.4342 | 0.03 | 2.44 | 1.4652 | 1.4674 | 1.4202 | 40572 |
| 1744216200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.35 | 92374 |
| 1744129800 | 1.45 | 0.08 | 5.76 | 1.3802 | 1.45 | 1.3728 | 34733 |
| 1744043400 | 1.371 | -0.03 | -2.35 | 1.35 | 1.43 | 1.3 | 144029 |
| 1743787800 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1743701400 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1743615000 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1743528600 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1743442200 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1743183000 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1743096600 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1743010200 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1742923800 | 1.404 | -0.05 | -3.44 | 1.452 | 1.49 | 1.3859999 | 66646 |
| 1742837400 | 1.454 | 0.09 | 6.91 | 1.36 | 1.48 | 1.36 | 77470 |
| 1742578200 | 1.36 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.358 | 22332 |
| 1742491800 | 1.35 | -0.01 | -0.59 | 1.3899999 | 1.4 | 1.35 | 26070 |
| 1742405400 | 1.358 | -0.08 | -5.56 | 1.36 | 1.41 | 1.332 | 71179 |
| 1742319000 | 1.438 | 0.1 | 7.47 | 1.35 | 1.44 | 1.35 | 80292 |
| 1742232600 | 1.338 | 0.04 | 3.24 | 1.292 | 1.34 | 1.264 | 32003 |
| 1741973400 | 1.296 | 0.05 | 4.18 | 1.25 | 1.296 | 1.25 | 18903 |
| 1741887000 | 1.244 | -0.01 | -0.48 | 1.242 | 1.276 | 1.242 | 32898 |
| 1741800600 | 1.25 | -0.03 | -2.34 | 1.26 | 1.294 | 1.234 | 40221 |
| 1741714200 | 1.28 | -0.03 | -2.59 | 1.3 | 1.304 | 1.262 | 29653 |
| 1741627800 | 1.314 | 0 | 0.31 | 1.3 | 1.33 | 1.292 | 34805 |
| 1741368600 | 1.31 | -0.01 | -0.76 | 1.34 | 1.34 | 1.284 | 60443 |
| 1741282200 | 1.32 | 0.06 | 4.93 | 1.242 | 1.338 | 1.242 | 141775 |
| 1741195800 | 1.258 | 0.01 | 0.80 | 1.25 | 1.26 | 1.244 | 43473 |
| 1741109400 | 1.248 | -0.02 | -1.27 | 1.26 | 1.2689999 | 1.244 | 71686 |
| 1741023000 | 1.264 | -0.02 | -1.25 | 1.29 | 1.308 | 1.23 | 104405 |
| 1740763800 | 1.28 | -0.04 | -3.03 | 1.31 | 1.34 | 1.28 | 57017 |
| 1740677400 | 1.32 | -0.03 | -2.22 | 1.344 | 1.352 | 1.316 | 47376 |
| 1740591000 | 1.35 | -0.03 | -2.17 | 1.398 | 1.398 | 1.336 | 39896 |
| 1740504600 | 1.3799999 | -0.06 | -3.90 | 1.436 | 1.45 | 1.362 | 96928 |
| 1740418200 | 1.436 | -0 | -0.28 | 1.44 | 1.47 | 1.434 | 12706 |
| 1740159000 | 1.44 | 0.01 | 0.70 | 1.43 | 1.448 | 1.428 | 19131 |
| 1740072600 | 1.43 | -0.01 | -0.69 | 1.442 | 1.47 | 1.43 | 104439 |
| 1739986200 | 1.44 | 0 | 0.00 | 1.44 | 1.508 | 1.44 | 154413 |
| 1739899800 | 1.44 | -0.01 | -0.69 | 1.448 | 1.468 | 1.434 | 53310 |
| 1739813400 | 1.45 | 0.03 | 2.26 | 1.446 | 1.48 | 1.42 | 132992 |
| 1739554200 | 1.418 | 0.02 | 1.29 | 1.41 | 1.44 | 1.3899999 | 93389 |
| 1739467800 | 1.4 | 0.01 | 0.72 | 1.4 | 1.428 | 1.36 | 168338 |
| 1739381400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1739295000 | 1.3899999 | 0.05 | 4.04 | 1.326 | 1.4 | 1.32 | 130405 |
| 1739208600 | 1.336 | -0 | -0.15 | 1.35 | 1.3839999 | 1.322 | 86235 |
| 1738949400 | 1.338 | 0.12 | 9.85 | 1.29 | 1.41 | 1.256 | 481534 |
| 1738863000 | 1.218 | -0.03 | -2.56 | 1.236 | 1.27 | 1.212 | 97129 |
| 1738776600 | 1.25 | 0 | 0.16 | 1.238 | 1.268 | 1.236 | 110156 |
| 1738690200 | 1.248 | -0.04 | -3.26 | 1.318 | 1.318 | 1.242 | 121390 |
| 1738603800 | 1.29 | -0.03 | -1.98 | 1.308 | 1.32 | 1.25 | 110916 |
| 1738344600 | 1.316 | 0.01 | 0.46 | 1.31 | 1.324 | 1.286 | 124852 |
| 1738258200 | 1.31 | 0.02 | 1.87 | 1.292 | 1.32 | 1.292 | 35571 |
| 1738171800 | 1.286 | -0.02 | -1.83 | 1.33 | 1.33 | 1.286 | 129557 |
| 1738085400 | 1.31 | 0.01 | 0.46 | 1.31 | 1.334 | 1.282 | 275705 |
| 1737999000 | 1.304 | -0.02 | -1.51 | 1.32 | 1.32 | 1.288 | 106831 |
| 1737739800 | 1.324 | -0.02 | -1.78 | 1.3939999 | 1.3939999 | 1.32 | 132854 |
| 1737653400 | 1.348 | -0.02 | -1.61 | 1.3899999 | 1.3899999 | 1.338 | 65668 |
| 1737567000 | 1.37 | -0.08 | -5.52 | 1.46 | 1.46 | 1.316 | 152495 |
| 1737480600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1737394200 | 1.45 | -0.04 | -2.68 | 1.49 | 1.5 | 1.43 | 53983 |
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
