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 | -0.034 | -5.29595015576 | 0.642 | 0.67 | 0.608 | 32096 | 0.62327067 | DE |
| 4 | 0.002 | 0.3300330033 | 0.606 | 0.67 | 0.606 | 21600 | 0.6253435 | DE |
| 12 | -0.112 | -15.5555555556 | 0.72 | 0.72 | 0.594 | 26252 | 0.65312876 | DE |
| 26 | -0.064 | -9.52380952381 | 0.672 | 0.97 | 0.584 | 43836 | 0.75131372 | DE |
| 52 | -0.292 | -32.4444444444 | 0.9 | 1.04 | 0.57 | 48132 | 0.78006873 | DE |
| 156 | 0.088 | 16.9230769231 | 0.52 | 1.172 | 0.26 | 68092 | 0.62139094 | DE |
| 260 | -0.216 | -26.213592233 | 0.824 | 2.88 | 0.26 | 85180 | 1.14320662 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 0.608 | -0.004 | -0.65 | 0.62 | 0.62 | 0.608 | 13717 |
| 1740418200 | 0.612 | -0.016 | -2.55 | 0.63 | 0.648 | 0.612 | 12578 |
| 1740159000 | 0.628 | 0.016 | 2.61 | 0.65 | 0.65 | 0.61 | 32525 |
| 1740072600 | 0.612 | -0.014 | -2.24 | 0.626 | 0.658 | 0.61 | 36437 |
| 1739986200 | 0.626 | -0.006 | -0.95 | 0.65 | 0.67 | 0.626 | 48411 |
| 1739899800 | 0.632 | 0.002 | 0.32 | 0.642 | 0.644 | 0.624 | 30527 |
| 1739813400 | 0.63 | 0.004 | 0.64 | 0.622 | 0.632 | 0.62 | 8405 |
| 1739554200 | 0.626 | 0.014 | 2.29 | 0.614 | 0.628 | 0.614 | 22304 |
| 1739467800 | 0.612 | -0.002 | -0.33 | 0.628 | 0.628 | 0.61 | 8162 |
| 1739381400 | 0.614 | 0 | 0.00 | 0.614 | 0.614 | 0.614 | 0 |
| 1739295000 | 0.614 | -0.008 | -1.29 | 0.628 | 0.628 | 0.614 | 17160 |
| 1739208600 | 0.622 | -0.014 | -2.20 | 0.64 | 0.64 | 0.61 | 17346 |
| 1738949400 | 0.636 | -0.004 | -0.63 | 0.64 | 0.64 | 0.622 | 30921 |
| 1738863000 | 0.64 | -0.002 | -0.31 | 0.64 | 0.64 | 0.624 | 19227 |
| 1738776600 | 0.642 | 0.012 | 1.90 | 0.65 | 0.65 | 0.622 | 27757 |
| 1738690200 | 0.63 | -0.004 | -0.63 | 0.634 | 0.634 | 0.61 | 12144 |
| 1738603800 | 0.634 | 0.006 | 0.96 | 0.624 | 0.64 | 0.618 | 14095 |
| 1738344600 | 0.628 | 0.01 | 1.62 | 0.618 | 0.648 | 0.618 | 9669 |
| 1738258200 | 0.618 | 0.006 | 0.98 | 0.626 | 0.65 | 0.612 | 35237 |
| 1738171800 | 0.612 | 0.002 | 0.33 | 0.61 | 0.626 | 0.61 | 21629 |
| 1738085400 | 0.61 | 0.004 | 0.66 | 0.606 | 0.62 | 0.606 | 5872 |
| 1737999000 | 0.606 | -0.016 | -2.57 | 0.602 | 0.63 | 0.602 | 22643 |
| 1737739800 | 0.622 | -0.008 | -1.27 | 0.634 | 0.634 | 0.61 | 43858 |
| 1737653400 | 0.63 | -0.042 | -6.25 | 0.66 | 0.674 | 0.63 | 44472 |
| 1737567000 | 0.672 | 0.008 | 1.20 | 0.672 | 0.678 | 0.66 | 16580 |
| 1737480600 | 0.664 | 0 | 0.00 | 0.664 | 0.664 | 0.664 | 0 |
| 1737394200 | 0.664 | -0.002 | -0.30 | 0.67 | 0.68 | 0.662 | 8617 |
| 1737135000 | 0.666 | -0.024 | -3.48 | 0.68 | 0.684 | 0.662 | 10774 |
| 1737048600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.698 | 0.652 | 7288 |
| 1736962200 | 0.6899999 | -0.01 | -1.43 | 0.68 | 0.7 | 0.67 | 39906 |
| 1736875800 | 0.7 | 0.0080001 | 1.16 | 0.6899999 | 0.7 | 0.676 | 24102 |
| 1736789400 | 0.6919999 | 0.0059999 | 0.87 | 0.7 | 0.7 | 0.68 | 29618 |
| 1736530200 | 0.686 | -0.014 | -2.00 | 0.698 | 0.706 | 0.68 | 35368 |
| 1736443800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.706 | 0.67 | 90494 |
| 1736357400 | 0.6899999 | 0.0039999 | 0.58 | 0.68 | 0.6899999 | 0.67 | 8051 |
| 1736271000 | 0.686 | 0.006 | 0.88 | 0.68 | 0.6899999 | 0.666 | 15136 |
| 1736184600 | 0.68 | 0.03 | 4.62 | 0.65 | 0.6899999 | 0.64 | 44560 |
| 1735925400 | 0.65 | 0.01 | 1.56 | 0.638 | 0.65 | 0.63 | 7271 |
| 1735839000 | 0.64 | 0.004 | 0.63 | 0.62 | 0.648 | 0.62 | 10563 |
| 1735666200 | 0.636 | 0 | 0.00 | 0.632 | 0.636 | 0.63 | 5700 |
| 1735579800 | 0.636 | 0.014 | 2.25 | 0.64 | 0.64 | 0.622 | 14904 |
| 1735320600 | 0.622 | 0.006 | 0.97 | 0.618 | 0.638 | 0.616 | 59227 |
| 1735061400 | 0.616 | -0.002 | -0.32 | 0.616 | 0.616 | 0.602 | 6829 |
| 1734975000 | 0.618 | -0.008 | -1.28 | 0.626 | 0.64 | 0.594 | 22614 |
| 1734715800 | 0.626 | -0.008 | -1.26 | 0.634 | 0.644 | 0.612 | 12098 |
| 1734629400 | 0.634 | -0.006 | -0.94 | 0.62 | 0.658 | 0.62 | 24517 |
| 1734543000 | 0.64 | -0.042 | -6.16 | 0.68 | 0.68 | 0.61 | 176776 |
| 1734456600 | 0.682 | 0.026 | 3.96 | 0.6899999 | 0.6899999 | 0.66 | 17161 |
| 1734370200 | 0.656 | -0.014 | -2.09 | 0.67 | 0.67 | 0.64 | 16343 |
| 1734111000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.64 | 17449 |
| 1734024600 | 0.67 | -0.02 | -2.90 | 0.67 | 0.672 | 0.64 | 23944 |
| 1733938200 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.698 | 0.662 | 26682 |
| 1733851800 | 0.7 | 0.014 | 2.04 | 0.6959999 | 0.7 | 0.66 | 9061 |
| 1733765400 | 0.686 | -0.014 | -2.00 | 0.7 | 0.7 | 0.67 | 13223 |
| 1733506200 | 0.7 | -0.01 | -1.41 | 0.714 | 0.714 | 0.684 | 26499 |
| 1733419800 | 0.71 | 0.006 | 0.85 | 0.702 | 0.71 | 0.68 | 21961 |
| 1733333400 | 0.704 | 0.004 | 0.57 | 0.7 | 0.712 | 0.6939999 | 35340 |
| 1733247000 | 0.7 | 0.0100001 | 1.45 | 0.72 | 0.72 | 0.664 | 43807 |
| 1733160600 | 0.6899999 | -0.002 | -0.29 | 0.6899999 | 0.71 | 0.65 | 48842 |
| 1732901400 | 0.6919999 | 0.0519999 | 8.12 | 0.63 | 0.77 | 0.63 | 174755 |
| 1732815000 | 0.64 | 0.022 | 3.56 | 0.62 | 0.644 | 0.61 | 36874 |
| 1732728600 | 0.618 | -0.002 | -0.32 | 0.618 | 0.618 | 0.594 | 3324 |
| 1732642200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.584 | 29703 |
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
