Premium
Sensorion (ALSEN)
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 | 0.008 | 3.30578512397 | 0.242 | 0.257 | 0.222 | 809144 | 0.24008364 | DE |
| 4 | -0.1455 | -36.788874842 | 0.3955 | 0.404 | 0.222 | 2230442 | 0.27682794 | DE |
| 12 | -0.149 | -37.343358396 | 0.399 | 0.45 | 0.222 | 1928890 | 0.3473712 | DE |
| 26 | -0.091 | -26.6862170088 | 0.341 | 0.77 | 0.222 | 2523566 | 0.39433342 | DE |
| 52 | -0.069 | -21.6300940439 | 0.319 | 0.77 | 0.222 | 1569732 | 0.38550139 | DE |
| 156 | -0.06 | -19.3548387097 | 0.31 | 1.04 | 0.1544 | 553290 | 0.40285077 | DE |
| 260 | -1.69 | -87.1134020619 | 1.94 | 2.29 | 0.1544 | 350833 | 0.44790825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782923400 | 0.2535 | 0.017 | 7.19 | 0.24 | 0.255 | 0.234 | 1016255 |
| 1782837000 | 0.2365 | 0.0045 | 1.94 | 0.236 | 0.24 | 0.232 | 798938 |
| 1782750600 | 0.232 | -0.0025 | -1.07 | 0.2345 | 0.2425 | 0.2305 | 494785 |
| 1782491400 | 0.2345 | 0 | 0.00 | 0.2345 | 0.2345 | 0.2345 | 0 |
| 1782405000 | 0.2345 | -0.0065 | -2.70 | 0.242 | 0.242 | 0.228 | 805620 |
| 1782318600 | 0.241 | -0.007 | -2.82 | 0.25 | 0.25 | 0.2365 | 738197 |
| 1782232200 | 0.248 | 0.0025 | 1.02 | 0.246 | 0.257 | 0.241 | 1327960 |
| 1782145800 | 0.2455 | 0.0005 | 0.20 | 0.26 | 0.26 | 0.236 | 2217206 |
| 1781886600 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1781800200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1781713800 | 0.245 | -0.0045 | -1.80 | 0.253 | 0.253 | 0.237 | 1382103 |
| 1781627400 | 0.2495 | -0.0025 | -0.99 | 0.254 | 0.26 | 0.2465 | 1488366 |
| 1781541000 | 0.252 | -0.008 | -3.08 | 0.263 | 0.2665 | 0.2425 | 4122090 |
| 1781281800 | 0.26 | -0.0185 | -6.64 | 0.2925 | 0.2935 | 0.26 | 2787871 |
| 1781195400 | 0.2785 | -0.025 | -8.24 | 0.304 | 0.308 | 0.275 | 5347380 |
| 1781109000 | 0.3035 | -0.0705 | -18.85 | 0.37 | 0.371 | 0.279 | 9750159 |
| 1781022600 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1780936200 | 0.374 | -0.0035 | -0.93 | 0.375 | 0.382 | 0.3695 | 702382 |
| 1780677000 | 0.3775 | -0.0095 | -2.45 | 0.386 | 0.394 | 0.376 | 958249 |
| 1780590600 | 0.387 | -0.007 | -1.78 | 0.3955 | 0.404 | 0.383 | 1937883 |
| 1780504200 | 0.394 | -0.029 | -6.86 | 0.416 | 0.416 | 0.39 | 1859091 |
| 1780417800 | 0.423 | -0.0085 | -1.97 | 0.428 | 0.435 | 0.4115 | 1431204 |
| 1780331400 | 0.4315 | 0.0305 | 7.61 | 0.4145 | 0.4435 | 0.403 | 2805933 |
| 1780072200 | 0.401 | 0.008 | 2.04 | 0.398 | 0.426 | 0.393 | 2306887 |
| 1779985800 | 0.393 | -0.002 | -0.51 | 0.39 | 0.3995 | 0.3855 | 593170 |
| 1779899400 | 0.395 | -0.001 | -0.25 | 0.391 | 0.396 | 0.3855 | 965383 |
| 1779813000 | 0.396 | -0.013 | -3.18 | 0.4079999 | 0.4099999 | 0.385 | 1343354 |
| 1779726600 | 0.4089999 | 0.0124999 | 3.15 | 0.39 | 0.4099999 | 0.39 | 1171654 |
| 1779467400 | 0.3965 | 0.0005 | 0.13 | 0.3905 | 0.4084999 | 0.3905 | 1138698 |
| 1779381000 | 0.396 | 0.0005 | 0.13 | 0.4 | 0.406 | 0.386 | 1055460 |
| 1779294600 | 0.3955 | 0.006 | 1.54 | 0.3885 | 0.397 | 0.3815 | 1451949 |
| 1779208200 | 0.3895 | 0.0005 | 0.13 | 0.3925 | 0.4 | 0.3855 | 765332 |
| 1779121800 | 0.389 | -0.01 | -2.51 | 0.3905 | 0.399 | 0.382 | 1436353 |
| 1778862600 | 0.399 | -0.019 | -4.55 | 0.415 | 0.4245 | 0.394 | 2086913 |
| 1778776200 | 0.418 | -0.012 | -2.79 | 0.43 | 0.433 | 0.4089999 | 1875007 |
| 1778689800 | 0.43 | -0.0155 | -3.48 | 0.4365 | 0.465 | 0.42 | 4125145 |
| 1778603400 | 0.4455 | 0.03 | 7.22 | 0.42 | 0.462 | 0.4195 | 3746129 |
| 1778517000 | 0.4155 | -0.0145 | -3.37 | 0.432 | 0.445 | 0.405 | 2970506 |
| 1778257800 | 0.43 | 0.024 | 5.91 | 0.4099999 | 0.435 | 0.401 | 2151609 |
| 1778171400 | 0.406 | 0.0025 | 0.62 | 0.406 | 0.435 | 0.4035 | 2017181 |
| 1778085000 | 0.4035 | 0.016 | 4.13 | 0.4015 | 0.4135 | 0.396 | 1438608 |
| 1777998600 | 0.3875 | 0 | 0.00 | 0.3875 | 0.3875 | 0.3875 | 0 |
| 1777912200 | 0.3875 | -0.0165 | -4.08 | 0.4 | 0.413 | 0.385 | 2547186 |
| 1777566600 | 0.404 | 0.0375 | 10.23 | 0.3635 | 0.404 | 0.36 | 2219936 |
| 1777480200 | 0.3665 | -0.006 | -1.61 | 0.3695 | 0.38 | 0.363 | 1189564 |
| 1777393800 | 0.3725 | 0 | 0.00 | 0.3725 | 0.3725 | 0.3725 | 0 |
| 1777307400 | 0.3725 | -0.006 | -1.59 | 0.379 | 0.405 | 0.364 | 2724220 |
| 1777048200 | 0.3785 | -0.005 | -1.30 | 0.377 | 0.392 | 0.3705 | 1332850 |
| 1776961800 | 0.3835 | 0.002 | 0.52 | 0.386 | 0.386 | 0.3705 | 1013732 |
| 1776875400 | 0.3815 | 0.0075 | 2.01 | 0.3755 | 0.392 | 0.363 | 2573366 |
| 1776789000 | 0.374 | -0.0045 | -1.19 | 0.38 | 0.3895 | 0.368 | 1217742 |
| 1776702600 | 0.3785 | -0.0225 | -5.61 | 0.4084999 | 0.4165 | 0.372 | 2956594 |
| 1776443400 | 0.401 | 0.002 | 0.50 | 0.3965 | 0.45 | 0.393 | 3651759 |
| 1776357000 | 0.399 | 0.0025 | 0.63 | 0.396 | 0.4099999 | 0.3925 | 1753146 |
| 1776270600 | 0.3965 | 0.0075 | 1.93 | 0.395 | 0.417 | 0.389 | 2516484 |
| 1776184200 | 0.389 | 0.016 | 4.29 | 0.375 | 0.4079999 | 0.375 | 2462601 |
| 1776097800 | 0.373 | -0.017 | -4.36 | 0.378 | 0.3845 | 0.361 | 1658281 |
| 1775838600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1775752200 | 0.39 | -0.003 | -0.76 | 0.399 | 0.399 | 0.382 | 758991 |
| 1775665800 | 0.393 | 0 | 0.00 | 0.393 | 0.393 | 0.393 | 0 |
| 1775579400 | 0.393 | -0.025 | -5.98 | 0.43 | 0.433 | 0.392 | 1334537 |
| 1775147400 | 0.418 | -0.007 | -1.65 | 0.427 | 0.428 | 0.398 | 1836963 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
