Premium
Value8 NV (PREVA)
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 | 0.06 | 1.25 | 4.8 | 4.86 | 4.58 | 1063 | 4.60619197 | DE |
| 4 | -0.04 | -0.816326530612 | 4.9 | 4.9 | 4.58 | 359 | 4.70669352 | DE |
| 12 | -0.19 | -3.76237623762 | 5.05 | 5.05 | 4.52 | 181 | 4.75309637 | DE |
| 26 | -0.04 | -0.816326530612 | 4.9 | 5.1 | 4.52 | 275 | 4.86181538 | DE |
| 52 | 0.06 | 1.25 | 4.8 | 5.2 | 4.32 | 321 | 4.84463855 | DE |
| 156 | -1.24 | -20.3278688525 | 6.1 | 6.2 | 4.16 | 299 | 4.98972586 | DE |
| 260 | -24.14 | -83.2413793103 | 29 | 32 | 4.16 | 456 | 6.42114152 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732555800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732296600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732210200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732123800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732037400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731951000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731691800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731605400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731519000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731432600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731346200 | 5 | 0.08 | 1.63 | 5 | 5 | 5 | 1272 |
| 1731087000 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 61 |
| 1731000600 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 6 |
| 1730914200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730827800 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730741400 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730482200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730395800 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730309400 | 4.92 | 0.4 | 8.85 | 5 | 5 | 4.92 | 61 |
| 1730223000 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1730136600 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729873800 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729787400 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729701000 | 4.5199999 | -0.38 | -7.76 | 4.5199999 | 4.5199999 | 4.5199999 | 1000 |
| 1729614600 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 1150 |
| 1729528200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 93 |
| 1729269000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729182600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729096200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729009800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728923400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728664200 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 7 |
| 1728577800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728491400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728405000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728318600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728059400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1727973000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1727886600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 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
