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 | -0.006 | -2.57510729614 | 0.233 | 0.2635 | 0.222 | 1565088 | 0.24856356 | DE |
| 4 | -0.171 | -42.9648241206 | 0.398 | 0.4435 | 0.222 | 2427374 | 0.30354756 | DE |
| 12 | -0.199 | -46.7136150235 | 0.426 | 0.45 | 0.222 | 1988147 | 0.35076282 | DE |
| 26 | -0.111 | -32.8402366864 | 0.338 | 0.77 | 0.222 | 2524837 | 0.39513123 | DE |
| 52 | -0.092 | -28.8401253918 | 0.319 | 0.77 | 0.222 | 1581476 | 0.38663893 | DE |
| 156 | -0.069 | -23.3108108108 | 0.296 | 1.04 | 0.1544 | 548350 | 0.40384623 | DE |
| 260 | -1.693 | -88.1770833333 | 1.92 | 2.29 | 0.1544 | 348615 | 0.44959025 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.012 | -4.66 | 0.26 | 0.26 | 0.236 | 2217206 |
| 1781886600 | 0.2575 | 0.0265 | 11.47 | 0.233 | 0.2635 | 0.231 | 2736458 |
| 1781800200 | 0.231 | -0.014 | -5.71 | 0.245 | 0.246 | 0.226 | 1631337 |
| 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 | -0.0595 | -16.39 | 0.37 | 0.371 | 0.279 | 9750159 |
| 1781022600 | 0.363 | -0.011 | -2.94 | 0.376 | 0.378 | 0.361 | 741979 |
| 1780936200 | 0.374 | -0.013 | -3.36 | 0.375 | 0.382 | 0.3695 | 702382 |
| 1780677000 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
| 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 | 0.393 | 0.4099999 | 0.39 | 1003175 |
| 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 | -0.031 | -7.21 | 0.415 | 0.4245 | 0.394 | 2086913 |
| 1778776200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778689800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778603400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778517000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 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 | 0.002 | 0.50 | 0.4015 | 0.4135 | 0.396 | 1438608 |
| 1777998600 | 0.4015 | 0.014 | 3.61 | 0.39 | 0.4025 | 0.384 | 896466 |
| 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 | -0.007 | -1.87 | 0.3695 | 0.38 | 0.363 | 1189564 |
| 1777393800 | 0.3735 | 0.001 | 0.27 | 0.37 | 0.395 | 0.365 | 2602667 |
| 1777307400 | 0.3725 | -0.006 | -1.59 | 0.379 | 0.405 | 0.364 | 2724220 |
| 1777048200 | 0.3785 | -0.003 | -0.79 | 0.377 | 0.392 | 0.3705 | 1332850 |
| 1776961800 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 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 | -0.012 | -3.12 | 0.378 | 0.3845 | 0.361 | 1658281 |
| 1775838600 | 0.385 | -0.005 | -1.28 | 0.398 | 0.402 | 0.375 | 1242162 |
| 1775752200 | 0.39 | -0.01 | -2.50 | 0.399 | 0.399 | 0.382 | 758991 |
| 1775665800 | 0.4 | 0.046 | 12.99 | 0.426 | 0.428 | 0.388 | 1536021 |
| 1775579400 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1775147400 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1775061000 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1774974600 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1774888200 | 0.354 | -0.002 | -0.56 | 0.36 | 0.373 | 0.3449999 | 1758138 |
| 1774632600 | 0.356 | -0.023 | -6.07 | 0.38 | 0.381 | 0.328 | 4128018 |
| 1774546200 | 0.379 | 0.005 | 1.34 | 0.38 | 0.397 | 0.358 | 2822273 |
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.
