Premium
Sensorion (ALSEN)
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 | -0.078 | -15.0579150579 | 0.518 | 0.52 | 0.421 | 109475 | 0.44105818 | DE |
| 4 | -0.16 | -26.6666666667 | 0.6 | 0.612 | 0.421 | 53988 | 0.49877651 | DE |
| 12 | -0.198 | -31.0344827586 | 0.638 | 0.706 | 0.421 | 34066 | 0.56606286 | DE |
| 26 | -0.31 | -41.3333333333 | 0.75 | 0.814 | 0.421 | 34610 | 0.63470094 | DE |
| 52 | -0.301 | -40.620782726 | 0.741 | 0.97 | 0.421 | 39504 | 0.71084623 | DE |
| 156 | -0.32 | -42.1052631579 | 0.76 | 1.04 | 0.26 | 60669 | 0.5823189 | DE |
| 260 | -0.138 | -23.875432526 | 0.578 | 2.665 | 0.26 | 83291 | 1.1166474 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 0.431 | -0.033 | -7.11 | 0.45 | 0.458 | 0.431 | 140409 |
| 1743010200 | 0.464 | 0.002 | 0.43 | 0.508 | 0.508 | 0.464 | 78580 |
| 1742923800 | 0.462 | 0.031 | 7.19 | 0.443 | 0.52 | 0.443 | 114767 |
| 1742837400 | 0.431 | 0.01 | 2.38 | 0.5 | 0.5 | 0.43 | 149085 |
| 1742578200 | 0.421 | -0.081 | -16.14 | 0.518 | 0.518 | 0.421 | 64533 |
| 1742491800 | 0.502 | -0.048 | -8.73 | 0.56 | 0.56 | 0.49 | 91915 |
| 1742405400 | 0.55 | -0.004 | -0.72 | 0.554 | 0.56 | 0.54 | 57908 |
| 1742319000 | 0.554 | -0.006 | -1.07 | 0.558 | 0.558 | 0.542 | 13333 |
| 1742232600 | 0.56 | -0.002 | -0.36 | 0.5699999 | 0.5699999 | 0.552 | 12798 |
| 1741973400 | 0.562 | -0.008 | -1.40 | 0.5699999 | 0.578 | 0.56 | 50730 |
| 1741887000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.576 | 0.56 | 8581 |
| 1741800600 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.562 | 18533 |
| 1741714200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.582 | 0.56 | 24253 |
| 1741627800 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 12042 |
| 1741368600 | 0.5699999 | -0.014 | -2.40 | 0.586 | 0.586 | 0.56 | 21404 |
| 1741282200 | 0.584 | 0.006 | 1.04 | 0.58 | 0.584 | 0.5679999 | 38042 |
| 1741195800 | 0.578 | 0.0080001 | 1.40 | 0.5679999 | 0.578 | 0.552 | 17260 |
| 1741109400 | 0.5699999 | -0.03 | -5.00 | 0.594 | 0.612 | 0.54 | 131594 |
| 1741023000 | 0.6 | -0.002 | -0.33 | 0.61 | 0.61 | 0.592 | 23950 |
| 1740763800 | 0.602 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 10040 |
| 1740677400 | 0.602 | -0.008 | -1.31 | 0.61 | 0.61 | 0.602 | 16682 |
| 1740591000 | 0.61 | 0.002 | 0.33 | 0.61 | 0.632 | 0.61 | 26418 |
| 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 | -0.016 | -2.55 | 0.628 | 0.628 | 0.61 | 8162 |
| 1739381400 | 0.628 | 0.014 | 2.28 | 0.614 | 0.628 | 0.612 | 27576 |
| 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 | 0.624 | 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 | -0.042 | -6.33 | 0.634 | 0.634 | 0.61 | 43858 |
| 1737653400 | 0.664 | 0 | 0.00 | 0.664 | 0.664 | 0.664 | 0 |
| 1737567000 | 0.664 | 0 | 0.00 | 0.664 | 0.664 | 0.664 | 0 |
| 1737480600 | 0.664 | 0 | 0.00 | 0.68 | 0.6879999 | 0.662 | 13599 |
| 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 |
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
