Premium
Gx Aelectrvehi (DRVG)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8.701 | -0.28 | -3.08 | 8.709 | 8.7455 | 8.584 | 36 |
| 1740677400 | 8.9774999 | -0.05 | -0.56 | 8.9774999 | 8.9774999 | 8.9774999 | 1 |
| 1740591000 | 9.0285 | 0.17 | 1.91 | 8.919 | 9.045 | 8.919 | 22 |
| 1740504600 | 8.859 | -0.19 | -2.14 | 8.859 | 8.859 | 8.859 | 53 |
| 1740418200 | 9.053 | -0.18 | -1.98 | 9.178 | 9.179 | 8.978 | 4 |
| 1740159000 | 9.2355 | 0 | 0.04 | 9.314 | 9.3435 | 9.227 | 1312 |
| 1740072600 | 9.2315 | -0.08 | -0.81 | 9.348 | 9.3495 | 9.2195 | 1 |
| 1739986200 | 9.3065 | 0.06 | 0.65 | 9.3059999 | 9.3435 | 9.2445 | 56 |
| 1739899800 | 9.246 | 0.07 | 0.78 | 9.13 | 9.2695 | 9.13 | 187 |
| 1739813400 | 9.174 | 0.03 | 0.34 | 9.174 | 9.174 | 9.174 | 17 |
| 1739554200 | 9.1425 | 0.03 | 0.32 | 9.2289999 | 9.2289999 | 9.1255 | 198 |
| 1739467800 | 9.113 | 0.17 | 1.88 | 9.004 | 9.1495 | 9 | 63 |
| 1739381400 | 8.945 | -0.06 | -0.68 | 8.941 | 8.962 | 8.8965 | 744 |
| 1739295000 | 9.006 | -0.12 | -1.29 | 9.057 | 9.057 | 8.957 | 124 |
| 1739208600 | 9.1235 | 0.07 | 0.78 | 9.09 | 9.166 | 9.09 | 165 |
| 1738949400 | 9.0525 | -0.07 | -0.76 | 9.0525 | 9.0525 | 9.0525 | 56 |
| 1738863000 | 9.122 | 0.11 | 1.21 | 9.122 | 9.122 | 9.122 | 754 |
| 1738776600 | 9.0125 | 0.03 | 0.30 | 9.0125 | 9.0125 | 9.0125 | 1 |
| 1738690200 | 8.9855 | 0.08 | 0.90 | 8.88 | 8.9875 | 8.8539999 | 24 |
| 1738603800 | 8.905 | -0.32 | -3.49 | 8.9789999 | 8.9789999 | 8.785 | 2064 |
| 1738344600 | 9.227 | 0.11 | 1.16 | 9.203 | 9.244 | 9.174 | 10 |
| 1738258200 | 9.1215 | 0.07 | 0.80 | 9.092 | 9.1215 | 9.078 | 9 |
| 1738171800 | 9.049 | 0.08 | 0.93 | 9.119 | 9.1205 | 9.0375 | 71 |
| 1738085400 | 8.966 | -0.11 | -1.19 | 9.073 | 9.1225 | 8.9484999 | 400 |
| 1737999000 | 9.074 | -0.3 | -3.20 | 9.158 | 9.1835 | 9.06 | 24 |
| 1737739800 | 9.374 | -0.03 | -0.33 | 9.419 | 9.425 | 9.3495 | 65 |
| 1737653400 | 9.405 | -0.11 | -1.17 | 9.405 | 9.405 | 9.405 | 60 |
| 1737567000 | 9.516 | 0.05 | 0.51 | 9.516 | 9.516 | 9.516 | 1168 |
| 1737480600 | 9.468 | -0.05 | -0.49 | 9.468 | 9.468 | 9.468 | 1 |
| 1737394200 | 9.5145 | 0.03 | 0.27 | 9.562 | 9.562 | 9.473 | 1121 |
| 1737135000 | 9.489 | 0.16 | 1.69 | 9.3829999 | 9.4949999 | 9.3829999 | 112 |
| 1737048600 | 9.3315 | 0.02 | 0.24 | 9.3315 | 9.3315 | 9.3315 | 60 |
| 1736962200 | 9.3095 | 0.16 | 1.73 | 9.188 | 9.329 | 9.168 | 71 |
| 1736875800 | 9.151 | 0.13 | 1.45 | 9.163 | 9.175 | 9.1325 | 4428 |
| 1736789400 | 9.02 | -0.04 | -0.40 | 9.022 | 9.0925 | 9.0005 | 974 |
| 1736530200 | 9.0559999 | -0.12 | -1.26 | 9.071 | 9.071 | 9.053 | 135 |
| 1736443800 | 9.172 | -0.01 | -0.12 | 9.172 | 9.172 | 9.172 | 0 |
| 1736357400 | 9.183 | -0.1 | -1.10 | 9.219 | 9.291 | 9.1504999 | 804 |
| 1736271000 | 9.2855 | -0.08 | -0.87 | 9.286 | 9.286 | 9.2735 | 1213 |
| 1736184600 | 9.367 | 0.27 | 2.99 | 9.343 | 9.4004999 | 9.343 | 338 |
| 1735925400 | 9.095 | 0.02 | 0.23 | 9.095 | 9.095 | 9.095 | 1663 |
| 1735839000 | 9.074 | 0.05 | 0.56 | 8.893 | 9.11 | 8.893 | 14 |
| 1735666200 | 9.0235 | 0.04 | 0.43 | 8.953 | 9.03 | 8.9285 | 21 |
| 1735579800 | 8.985 | -0.11 | -1.24 | 8.974 | 9.035 | 8.8755 | 106 |
| 1735320600 | 9.098 | 0.07 | 0.73 | 9.2129999 | 9.2129999 | 9.0535 | 115 |
| 1735061400 | 9.0325 | 0.07 | 0.83 | 8.944 | 9.0535 | 8.944 | 12 |
| 1734975000 | 8.9585 | 0.02 | 0.26 | 8.9585 | 8.9585 | 8.9585 | 1 |
| 1734715800 | 8.9355 | 0.08 | 0.89 | 8.778 | 8.9454999 | 8.672 | 14 |
| 1734629400 | 8.857 | -0.27 | -2.97 | 8.874 | 8.9395 | 8.8105 | 118 |
| 1734543000 | 9.1285 | 0.12 | 1.34 | 9.1285 | 9.1285 | 9.1285 | 171 |
| 1734456600 | 9.0079999 | -0.05 | -0.51 | 9.0079999 | 9.0079999 | 9.0079999 | 1 |
| 1734370200 | 9.0545 | -0 | -0.02 | 9.03 | 9.0745 | 9.015 | 18 |
| 1734111000 | 9.0559999 | -0.07 | -0.77 | 9.095 | 9.128 | 9.0325 | 38 |
| 1734024600 | 9.1265 | 0.07 | 0.77 | 9.095 | 9.1495 | 9.0935 | 433 |
| 1733938200 | 9.057 | 0.01 | 0.06 | 9.015 | 9.08 | 9.004 | 64 |
| 1733851800 | 9.052 | -0.1 | -1.08 | 9.084 | 9.1265 | 9.035 | 31 |
| 1733765400 | 9.1504999 | 0.18 | 2.04 | 9.1504999 | 9.1504999 | 9.1504999 | 296 |
| 1733506200 | 8.9675 | -0 | -0.04 | 8.985 | 8.9945 | 8.9515 | 14 |
| 1733419800 | 8.9715 | -0 | -0.02 | 8.9715 | 8.9715 | 8.9715 | 12 |
| 1733333400 | 8.973 | -0.06 | -0.65 | 8.973 | 8.973 | 8.973 | 135 |
| 1733247000 | 9.0315 | -0.04 | -0.45 | 9.054 | 9.078 | 8.9755 | 12008 |
| 1733160600 | 9.0725 | 0.13 | 1.42 | 9.0725 | 9.0725 | 9.0725 | 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
