Premium
Value8 NV (PREVA)
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 | 0.1 | 2.04081632653 | 4.9 | 5.05 | 4.9 | 84 | 4.96454183 | DE |
| 4 | 0.1 | 2.04081632653 | 4.9 | 5.05 | 4.9 | 210 | 4.97438492 | DE |
| 12 | 0.1 | 2.04081632653 | 4.9 | 5.05 | 4.68 | 640 | 4.90581686 | DE |
| 26 | -0.1 | -1.96078431373 | 5.1 | 5.2 | 4.32 | 794 | 4.84157309 | DE |
| 52 | 0.1 | 2.04081632653 | 4.9 | 5.2 | 4.32 | 619 | 4.80576999 | DE |
| 156 | -1.25 | -20 | 6.25 | 6.45 | 4.16 | 555 | 5.17388057 | DE |
| 260 | -21.6 | -81.2030075188 | 26.6 | 32 | 4.16 | 873 | 6.61632961 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 45 |
| 1726504200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1726245000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1726158600 | 5.05 | 0.15 | 3.06 | 5.05 | 5.05 | 5.05 | 78 |
| 1726072200 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 128 |
| 1725985800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725899400 | 5 | -0 | -0.02 | 5 | 5 | 5 | 90 |
| 1725640200 | 5.001 | 0 | 0.00 | 5.001 | 5.001 | 5.001 | 0 |
| 1725553800 | 5.001 | 0 | 0.00 | 5.001 | 5.001 | 5.001 | 0 |
| 1725467400 | 5.001 | 0 | 0.02 | 5.001 | 5.001 | 5.001 | 100 |
| 1725381000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 400 |
| 1725294600 | 5 | 0.05 | 1.01 | 5 | 5 | 5 | 1000 |
| 1725035400 | 4.95 | 0.05 | 1.02 | 4.95 | 4.95 | 4.95 | 199 |
| 1724949000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 421 |
| 1724862600 | 4.9 | -0.05 | -1.01 | 4.9 | 4.9 | 4.9 | 3 |
| 1724776200 | 4.95 | 0.05 | 1.02 | 4.95 | 4.95 | 4.95 | 44 |
| 1724689800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1724430600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1724344200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1724257800 | 4.9 | -0.05 | -1.01 | 4.9 | 4.9 | 4.9 | 12 |
| 1724171400 | 4.95 | 0.05 | 1.02 | 4.95 | 4.95 | 4.95 | 30 |
| 1724085000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1723825800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 16 |
| 1723739400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1723653000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 20 |
| 1723566600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 271 |
| 1723480200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1723221000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1723134600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 9022 |
| 1723048200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 3687 |
| 1722961800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1722875400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1010 |
| 1722616200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1722529800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1722443400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 4 |
| 1722357000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 18 |
| 1722270600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 12 |
| 1722011400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1283 |
| 1721925000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1000 |
| 1721838600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1339 |
| 1721752200 | 4.9 | 0.18 | 3.81 | 4.9 | 4.9 | 4.9 | 1873 |
| 1721665800 | 4.72 | -0.18 | -3.67 | 4.72 | 4.72 | 4.72 | 260 |
| 1721406600 | 4.9 | 0.22 | 4.70 | 4.9 | 4.9 | 4.9 | 421 |
| 1721320200 | 4.68 | -0.13 | -2.70 | 4.68 | 4.68 | 4.68 | 180 |
| 1721233800 | 4.8099999 | -0.09 | -1.84 | 4.8099999 | 4.8099999 | 4.8099999 | 14 |
| 1721147400 | 4.9 | 0.15 | 3.15 | 4.8099999 | 4.9 | 4.8099999 | 266 |
| 1721061000 | 4.7505 | -0.15 | -3.05 | 4.7505 | 4.7505 | 4.7505 | 23 |
| 1720801800 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 100 |
| 1720715400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720629000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720542600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720456200 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 149 |
| 1720197000 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 7 |
| 1720110600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720024200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 150 |
| 1719937800 | 5 | 0.1 | 2.04 | 5 | 5 | 5 | 97 |
| 1719851400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719592200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719505800 | 4.9 | 0.06 | 1.24 | 4.9 | 4.9 | 4.9 | 327 |
| 1719419400 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1719333000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1719246600 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1718987400 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1718901000 | 4.84 | 0.09 | 1.89 | 4.84 | 4.84 | 4.84 | 17 |
| 1718814600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1718728200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
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
