Premium
Value8 NV (PREVA)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.0101010101 | 4.95 | 5 | 4.95 | 340 | 4.95147059 | DE |
| 4 | 0.3 | 6.3829787234 | 4.7 | 5 | 4.7 | 215 | 4.86116732 | DE |
| 12 | 0.1 | 2.04081632653 | 4.9 | 5 | 4.58 | 413 | 4.78513512 | DE |
| 26 | 0.1 | 2.04081632653 | 4.9 | 5.1 | 4.52 | 243 | 4.81158926 | DE |
| 52 | 0.04 | 0.806451612903 | 4.96 | 5.2 | 4.32 | 341 | 4.83035784 | DE |
| 156 | -1.05 | -17.3553719008 | 6.05 | 6.15 | 4.16 | 306 | 4.9206963 | DE |
| 260 | -23.2 | -82.2695035461 | 28.2 | 32 | 4.16 | 459 | 6.00642365 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 1284 |
| 1740418200 | 4.95 | -0.05 | -1.00 | 4.95 | 4.95 | 4.95 | 12 |
| 1740159000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740072600 | 5 | 0.05 | 1.01 | 5 | 5 | 5 | 50 |
| 1739986200 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 354 |
| 1739899800 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 608 |
| 1739813400 | 4.95 | 0.1 | 2.06 | 4.95 | 4.95 | 4.95 | 7 |
| 1739554200 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 156 |
| 1739467800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1739381400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1739295000 | 4.8 | 0.1 | 2.13 | 4.8 | 4.8 | 4.8 | 127 |
| 1739208600 | 4.7 | -0.05 | -1.05 | 4.7 | 4.7 | 4.7 | 131 |
| 1738949400 | 4.75 | -0.05 | -1.04 | 4.75 | 4.75 | 4.75 | 392 |
| 1738863000 | 4.8 | 0.05 | 1.05 | 4.8 | 4.8 | 4.8 | 41 |
| 1738776600 | 4.75 | -0.05 | -1.04 | 4.75 | 4.75 | 4.75 | 28 |
| 1738690200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1738603800 | 4.8 | -0.04 | -0.83 | 4.8 | 4.8 | 4.8 | 40 |
| 1738344600 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1738258200 | 4.84 | 0.14 | 2.98 | 4.84 | 4.84 | 4.84 | 343 |
| 1738171800 | 4.7 | -0.14 | -2.89 | 4.7 | 4.7 | 4.7 | 736 |
| 1738085400 | 4.84 | 0.04 | 0.83 | 4.84 | 4.84 | 4.84 | 500 |
| 1737999000 | 4.8 | -0.04 | -0.83 | 4.8 | 4.8 | 4.8 | 10771 |
| 1737739800 | 4.84 | 0.04 | 0.83 | 4.84 | 4.84 | 4.84 | 350 |
| 1737653400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737567000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737480600 | 4.8 | 0.12 | 2.56 | 4.8 | 4.8 | 4.8 | 65 |
| 1737394200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1737135000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1737048600 | 4.68 | 0 | 0.11 | 4.68 | 4.68 | 4.68 | 140 |
| 1736962200 | 4.675 | -0.15 | -3.01 | 4.675 | 4.675 | 4.675 | 18 |
| 1736875800 | 4.82 | 0.2 | 4.22 | 4.82 | 4.82 | 4.82 | 200 |
| 1736789400 | 4.625 | -0.02 | -0.32 | 4.625 | 4.625 | 4.625 | 111 |
| 1736530200 | 4.64 | -0.06 | -1.28 | 4.6 | 4.64 | 4.6 | 126 |
| 1736443800 | 4.7 | -0.2 | -4.07 | 4.7 | 4.7 | 4.7 | 122 |
| 1736357400 | 4.8995 | 0.01 | 0.19 | 4.8 | 4.8995 | 4.8 | 75 |
| 1736271000 | 4.89 | 0.05 | 1.03 | 4.89 | 4.89 | 4.89 | 34 |
| 1736184600 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1735925400 | 4.84 | -0.02 | -0.41 | 4.84 | 4.84 | 4.84 | 54 |
| 1735839000 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1735666200 | 4.86 | 0.02 | 0.41 | 4.86 | 4.86 | 4.86 | 87 |
| 1735579800 | 4.84 | 0.26 | 5.68 | 4.8 | 4.84 | 4.8 | 223 |
| 1735320600 | 4.58 | -0.22 | -4.58 | 4.58 | 4.58 | 4.58 | 2849 |
| 1735061400 | 4.8 | 0.05 | 1.05 | 4.8 | 4.8 | 4.8 | 116 |
| 1734975000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 84 |
| 1734715800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 975 |
| 1734629400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 3 |
| 1734543000 | 4.75 | -0.07 | -1.45 | 4.8 | 4.8 | 4.75 | 213 |
| 1734456600 | 4.82 | 0.02 | 0.42 | 4.82 | 4.82 | 4.82 | 69 |
| 1734370200 | 4.8 | -0.05 | -1.03 | 4.8 | 4.8 | 4.8 | 112 |
| 1734111000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1734024600 | 4.85 | -0.05 | -1.02 | 4.85 | 4.85 | 4.85 | 147 |
| 1733938200 | 4.9 | 0.05 | 1.03 | 4.9 | 4.9 | 4.9 | 143 |
| 1733851800 | 4.85 | 0.13 | 2.75 | 4.85 | 4.85 | 4.85 | 409 |
| 1733765400 | 4.72 | -0.18 | -3.66 | 4.72 | 4.72 | 4.72 | 73 |
| 1733506200 | 4.8995 | -0 | -0.01 | 4.72 | 4.8995 | 4.72 | 300 |
| 1733419800 | 4.9 | 0.26 | 5.60 | 4.9 | 4.9 | 4.9 | 500 |
| 1733333400 | 4.64 | -0.26 | -5.31 | 4.9 | 4.9 | 4.64 | 238 |
| 1733247000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733160600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732901400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732815000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732728600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732642200 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 24 |
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
