Premium
Value8 NV (VALUE)
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 | -1.53846153846 | 6.5 | 6.65 | 6.4 | 1673 | 6.49890629 | DE |
| 4 | 0.4 | 6.66666666667 | 6 | 6.8 | 5.8 | 6911 | 6.23947823 | DE |
| 12 | 0.6 | 10.3448275862 | 5.8 | 6.8 | 5.701 | 4236 | 6.1733463 | DE |
| 26 | 0.65 | 11.3043478261 | 5.75 | 6.8 | 5.6 | 3314 | 6.00490191 | DE |
| 52 | 0.65 | 11.3043478261 | 5.75 | 6.8 | 5.2 | 3226 | 5.85145118 | DE |
| 156 | 0.18 | 2.89389067524 | 6.22 | 6.8 | 5.2 | 3152 | 5.82951806 | DE |
| 260 | 1.73 | 37.0449678801 | 4.67 | 6.8 | 4.54 | 3761 | 5.88365796 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 20 |
| 1752078600 | 6.4 | -0.05 | -0.78 | 6.45 | 6.45 | 6.4 | 1559 |
| 1751992200 | 6.45 | 0.05 | 0.78 | 6.4 | 6.45 | 6.4 | 501 |
| 1751905800 | 6.4 | -0.15 | -2.29 | 6.5 | 6.5 | 6.4 | 2746 |
| 1751646600 | 6.55 | -0.1 | -1.50 | 6.5 | 6.55 | 6.5 | 876 |
| 1751560200 | 6.65 | 0.1 | 1.53 | 6.5 | 6.65 | 6.5 | 2684 |
| 1751473800 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.35 | 2978 |
| 1751387400 | 6.6 | 0.4 | 6.45 | 6.8 | 6.8 | 6.45 | 24076 |
| 1751301000 | 6.2 | -0.15 | -2.36 | 6.35 | 6.35 | 6.15 | 4253 |
| 1751041800 | 6.35 | -0.1 | -1.55 | 6.4 | 6.4 | 6.35 | 494 |
| 1750955400 | 6.45 | 0.25 | 4.03 | 6.2 | 6.45 | 6.1 | 9296 |
| 1750869000 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 4433 |
| 1750782600 | 6.15 | 0 | 0.00 | 6.1 | 6.2 | 6.1 | 11327 |
| 1750696200 | 6.15 | 0.05 | 0.82 | 6.15 | 6.2 | 6.05 | 11774 |
| 1750437000 | 6.1 | 0.15 | 2.52 | 6.1 | 6.15 | 6 | 4010 |
| 1750350600 | 5.95 | -0.05 | -0.83 | 5.95 | 6.05 | 5.95 | 12022 |
| 1750264200 | 6 | -0.15 | -2.44 | 6.05 | 6.05 | 5.8 | 19852 |
| 1750177800 | 6.15 | 0 | 0.00 | 6.05 | 6.15 | 6.05 | 8221 |
| 1750091400 | 6.15 | 0.05 | 0.82 | 6 | 6.15 | 6 | 10809 |
| 1749832200 | 6.1 | 0 | 0.00 | 6.05 | 6.1 | 6 | 1377 |
| 1749745800 | 6.1 | 0 | 0.00 | 6 | 6.1 | 6 | 4935 |
| 1749659400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 4870 |
| 1749573000 | 6.1 | 0.05 | 0.83 | 6.15 | 6.15 | 6.05 | 204 |
| 1749486600 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 6.05 | 6251 |
| 1749227400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.05 | 9082 |
| 1749141000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6 | 7685 |
| 1749054600 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 25 |
| 1748968200 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 200 |
| 1748881800 | 6.1 | 0 | 0.00 | 6.05 | 6.1 | 6.05 | 25 |
| 1748622600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1748536200 | 6.1 | 0.05 | 0.83 | 6 | 6.1 | 6 | 2621 |
| 1748449800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6 | 9111 |
| 1748363400 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 6 | 332 |
| 1748277000 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 1642 |
| 1748017800 | 6.05 | 0 | 0.00 | 6 | 6.05 | 6 | 2943 |
| 1747931400 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6 | 2147 |
| 1747845000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 465 |
| 1747758600 | 6 | 0 | 0.00 | 5.9 | 6.05 | 5.9 | 906 |
| 1747672200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 2927 |
| 1747413000 | 6 | 0.05 | 0.84 | 5.9 | 6 | 5.9 | 3108 |
| 1747326600 | 5.95 | -0.03 | -0.49 | 6 | 6 | 5.9 | 1495 |
| 1747240200 | 5.979 | 0 | 0.00 | 5.979 | 5.979 | 5.979 | 0 |
| 1747153800 | 5.979 | 0 | 0.00 | 5.979 | 5.979 | 5.979 | 0 |
| 1747067400 | 5.979 | 0 | 0.00 | 5.979 | 5.979 | 5.979 | 0 |
| 1746808200 | 5.979 | 0 | 0.00 | 5.979 | 5.979 | 5.979 | 0 |
| 1746721800 | 5.979 | -0.07 | -1.17 | 6.01 | 6.011 | 5.8 | 4077 |
| 1746635400 | 6.05 | -0.05 | -0.82 | 6.099 | 6.1 | 6 | 1958 |
| 1746549000 | 6.1 | -0.1 | -1.61 | 6.001 | 6.1 | 6.001 | 375 |
| 1746462600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1746203400 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 4266 |
| 1746030600 | 6.15 | 0.05 | 0.82 | 6.05 | 6.15 | 5.8019999 | 1373 |
| 1745944200 | 6.1 | -0.05 | -0.81 | 6.071 | 6.1 | 6.071 | 500 |
| 1745857800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.14 | 3960 |
| 1745598600 | 6.15 | 0.45 | 7.88 | 5.783 | 6.2 | 5.783 | 14262 |
| 1745512200 | 5.7009999 | -0.1 | -1.71 | 5.75 | 5.75 | 5.7009999 | 130 |
| 1745425800 | 5.8 | 0.02 | 0.35 | 5.8 | 5.8 | 5.8 | 200 |
| 1745339400 | 5.78 | -0.02 | -0.33 | 5.779 | 5.78 | 5.779 | 435 |
| 1744907400 | 5.799 | -0 | -0.02 | 5.8 | 5.8 | 5.75 | 2921 |
| 1744821000 | 5.8 | -0.05 | -0.85 | 5.76 | 5.85 | 5.751 | 4908 |
| 1744734600 | 5.85 | 0 | 0.00 | 5.751 | 5.85 | 5.751 | 583 |
| 1744648200 | 5.85 | 0.01 | 0.10 | 5.751 | 5.85 | 5.751 | 920 |
| 1744389000 | 5.844 | 0 | 0.00 | 5.844 | 5.844 | 5.844 | 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
