Premium
Sapmer (ALMER)
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 | 0.9 | 15.2542372881 | 5.9 | 6.8 | 5.85 | 99 | 6.24563895 | DE |
| 4 | -0.7 | -9.33333333333 | 7.5 | 7.5 | 5.65 | 259 | 6.41917752 | DE |
| 12 | -0.8 | -10.5263157895 | 7.6 | 7.65 | 5.65 | 100 | 6.51178552 | DE |
| 26 | 0.1 | 1.49253731343 | 6.7 | 7.7 | 5.65 | 71 | 6.79423971 | DE |
| 52 | -1.55 | -18.5628742515 | 8.35 | 8.35 | 4.36 | 166 | 6.44302377 | DE |
| 156 | -1.95 | -22.2857142857 | 8.75 | 16.8 | 4.36 | 226 | 10.13541371 | DE |
| 260 | -8.9 | -56.6878980892 | 15.7 | 16.8 | 4.36 | 250 | 9.85212432 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 6.35 | 0.15 | 2.42 | 5.95 | 6.35 | 5.95 | 74 |
| 1738603800 | 6.2 | -0.3 | -4.62 | 5.85 | 6.2 | 5.85 | 88 |
| 1738344600 | 6.5 | 0.5 | 8.33 | 6.5 | 6.5 | 6.5 | 64 |
| 1738258200 | 6 | -0.3 | -4.76 | 6.55 | 6.55 | 6 | 115 |
| 1738171800 | 6.3 | 0 | 0.00 | 5.9 | 6.3 | 5.9 | 152 |
| 1738085400 | 6.3 | -0.1 | -1.56 | 5.9 | 6.3 | 5.9 | 151 |
| 1737999000 | 6.4 | -0.3 | -4.48 | 5.9 | 6.4 | 5.9 | 962 |
| 1737739800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737653400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 98 |
| 1737567000 | 6.7 | 0.4 | 6.35 | 6.7 | 6.7 | 6.7 | 70 |
| 1737480600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737394200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 153 |
| 1737135000 | 6.3 | -0.4 | -5.97 | 6.3 | 6.3 | 6.3 | 130 |
| 1737048600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 45 |
| 1736962200 | 6.7 | 0.4 | 6.35 | 6.25 | 6.7 | 6.25 | 1077 |
| 1736875800 | 6.3 | -1.2 | -16.00 | 5.65 | 6.3 | 5.65 | 1733 |
| 1736789400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736530200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736443800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736357400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736271000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736184600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735925400 | 7.5 | 0.9 | 13.64 | 7.5 | 7.5 | 7.5 | 2 |
| 1735839000 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1735666200 | 6.6 | -0.9 | -12.00 | 6.6 | 6.6 | 6.6 | 68 |
| 1735579800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735320600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735061400 | 7.5 | 0.25 | 3.45 | 7.5 | 7.5 | 7.5 | 2 |
| 1734975000 | 7.25 | -0.25 | -3.33 | 7.25 | 7.25 | 7.25 | 118 |
| 1734715800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734629400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 4 |
| 1734543000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734456600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734370200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734111000 | 7.5 | 0.35 | 4.90 | 7.65 | 7.65 | 7.5 | 22 |
| 1734024600 | 7.15 | -0.5 | -6.54 | 7.15 | 7.15 | 7.15 | 150 |
| 1733938200 | 7.65 | 0 | 0.00 | 6.55 | 7.65 | 6.55 | 8 |
| 1733851800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733765400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733506200 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733419800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 14 |
| 1733333400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733247000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 45 |
| 1733160600 | 7.65 | 0.65 | 9.29 | 7.65 | 7.65 | 7.65 | 2 |
| 1732901400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732815000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 5 |
| 1732728600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732642200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732555800 | 7 | -0.5 | -6.67 | 6.4 | 7 | 6.4 | 4 |
| 1732296600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732210200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732123800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732037400 | 7.5 | -0.1 | -1.32 | 7 | 7.5 | 7 | 152 |
| 1731951000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 3 |
| 1731691800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731605400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731519000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731432600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731346200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731087000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 150 |
| 1731000600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730914200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730827800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
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
