Premium
Value8 N.V. (VALUE)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.76991150442 | 5.65 | 5.85 | 5.65 | 5741 | 5.75795158 | DE |
| 4 | -0.1 | -1.7094017094 | 5.85 | 5.85 | 5.6 | 2959 | 5.70962609 | DE |
| 12 | 0 | 0 | 5.75 | 5.9 | 5.6 | 3178 | 5.73377279 | DE |
| 26 | -0.05 | -0.862068965517 | 5.8 | 6 | 5.5 | 2797 | 5.71305922 | DE |
| 52 | 0.05 | 0.877192982456 | 5.7 | 6 | 5.35 | 3552 | 5.70626934 | DE |
| 156 | -0.75 | -11.5384615385 | 6.5 | 6.76 | 5.3 | 3119 | 5.890931 | DE |
| 260 | 0.13 | 2.31316725979 | 5.62 | 6.8 | 3.32 | 4138 | 5.67478022 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5.65 | -0.05 | -0.88 | 5.65 | 5.8 | 5.65 | 4648 |
| 1735061400 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.7 | 270 |
| 1734975000 | 5.8 | 0.2 | 3.57 | 5.65 | 5.85 | 5.65 | 12305 |
| 1734715800 | 5.6 | -0.1 | -1.75 | 5.65 | 5.65 | 5.6 | 13429 |
| 1734629400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734543000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 500 |
| 1734456600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1734370200 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.65 | 3550 |
| 1734111000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1500 |
| 1734024600 | 5.75 | 0.05 | 0.88 | 5.8 | 5.8 | 5.7 | 1027 |
| 1733938200 | 5.7 | -0.05 | -0.87 | 5.8 | 5.8 | 5.7 | 120 |
| 1733851800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733765400 | 5.75 | 0 | 0.00 | 5.65 | 5.75 | 5.65 | 2774 |
| 1733506200 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 3120 |
| 1733419800 | 5.7 | -0.1 | -1.72 | 5.75 | 5.75 | 5.7 | 182 |
| 1733333400 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 1280 |
| 1733247000 | 5.75 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 1810 |
| 1733160600 | 5.75 | -0.05 | -0.86 | 5.85 | 5.85 | 5.75 | 3790 |
| 1732901400 | 5.8 | -0.05 | -0.85 | 5.9 | 5.9 | 5.75 | 11231 |
| 1732815000 | 5.85 | 0.25 | 4.46 | 5.6 | 5.9 | 5.6 | 35190 |
| 1732728600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732642200 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 1000 |
| 1732555800 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.6 | 1202 |
| 1732296600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 3464 |
| 1732210200 | 5.6 | -0.1 | -1.75 | 5.65 | 5.65 | 5.6 | 1667 |
| 1732123800 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 110 |
| 1732037400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1100 |
| 1731951000 | 5.6 | -0.15 | -2.61 | 5.6 | 5.6 | 5.6 | 300 |
| 1731691800 | 5.75 | 0.05 | 0.88 | 5.65 | 5.75 | 5.65 | 2301 |
| 1731605400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 5160 |
| 1731519000 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 3092 |
| 1731432600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 15021 |
| 1731346200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 491 |
| 1731087000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731000600 | 5.65 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 2730 |
| 1730914200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 60 |
| 1730827800 | 5.65 | 0 | 0.00 | 5.7 | 5.7 | 5.65 | 8124 |
| 1730741400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 40 |
| 1730482200 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 870 |
| 1730395800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 300 |
| 1730309400 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 300 |
| 1730223000 | 5.8 | 0.1 | 1.75 | 5.65 | 5.8 | 5.65 | 1200 |
| 1730136600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729873800 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 500 |
| 1729787400 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 100 |
| 1729701000 | 5.65 | -0.15 | -2.59 | 5.75 | 5.75 | 5.65 | 6833 |
| 1729614600 | 5.8 | 0 | 0.00 | 5.75 | 5.8 | 5.75 | 3718 |
| 1729528200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729269000 | 5.8 | 0.1 | 1.75 | 5.6 | 5.8 | 5.6 | 6120 |
| 1729182600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729096200 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.6 | 728 |
| 1729009800 | 5.6 | -0.15 | -2.61 | 5.7 | 5.7 | 5.6 | 3300 |
| 1728923400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1124 |
| 1728664200 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.65 | 2450 |
| 1728577800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 265 |
| 1728491400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 225 |
| 1728405000 | 5.8 | 0 | 0.00 | 5.75 | 5.8 | 5.75 | 2109 |
| 1728318600 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 2068 |
| 1728059400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.65 | 1534 |
| 1727973000 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.65 | 1542 |
| 1727886600 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.7 | 750 |
| 1727800200 | 5.65 | -0.15 | -2.59 | 5.7 | 5.7 | 5.65 | 4055 |
| 1727713800 | 5.8 | 0.1 | 1.75 | 5.65 | 5.8 | 5.65 | 6803 |
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
