Premium
ADD TEC Energy PLC (ADSEW)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 3.35 | -0.03 | -0.89 | 3.22 | 3.35 | 3.22 | 17290 |
| 1733960100 | 3.38 | -0.02 | -0.59 | 3.4 | 3.4 | 3.2599999 | 2315 |
| 1733873700 | 3.4 | 0.03 | 0.89 | 3.38 | 3.4 | 3.38 | 14000 |
| 1733787300 | 3.37 | 0.15 | 4.77 | 3.04 | 3.4 | 3.04 | 2091 |
| 1733528100 | 3.2166 | 0.04 | 1.18 | 3.2 | 3.375 | 3.19 | 2515 |
| 1733441700 | 3.1791999 | -0.12 | -3.66 | 3.25 | 3.25 | 3.15 | 1373 |
| 1733355300 | 3.3 | 0.18 | 5.77 | 3.14 | 3.3293 | 3.14 | 1800 |
| 1733268900 | 3.12 | -0.1 | -3.11 | 3.22 | 3.3 | 2.88 | 8223 |
| 1733182500 | 3.22 | -0.24 | -6.94 | 3.4 | 3.4 | 3.2 | 11455 |
| 1732917840 | 3.46 | 0.25 | 7.62 | 3.22 | 3.46 | 3.14 | 49743 |
| 1732750500 | 3.215 | 0.01 | 0.47 | 3.215 | 3.215 | 3.215 | 50000 |
| 1732664100 | 3.2 | -0.01 | -0.31 | 3.16 | 3.2 | 3 | 24243 |
| 1732577700 | 3.21 | 0.04 | 1.26 | 3.24 | 3.3 | 3.21 | 1647 |
| 1732318500 | 3.17 | -0.13 | -3.94 | 3.3 | 3.3 | 3.06 | 2332 |
| 1732232100 | 3.3 | 0.1 | 3.12 | 3.22 | 3.3 | 3.15 | 2681 |
| 1732145700 | 3.2 | 0.04 | 1.27 | 3.08 | 3.2 | 2.93 | 21445 |
| 1732059300 | 3.16 | -0.14 | -4.24 | 3.07 | 3.3 | 2.92 | 18826 |
| 1731972900 | 3.3 | 0.21 | 6.80 | 3.06 | 3.31 | 2.92 | 8014 |
| 1731713700 | 3.09 | -0.22 | -6.65 | 3.31 | 3.31 | 3 | 3836 |
| 1731627300 | 3.31 | -0.01 | -0.30 | 3.12 | 3.32 | 3.06 | 10887 |
| 1731540900 | 3.32 | 0.02 | 0.61 | 3.29 | 3.365 | 3.08 | 6483 |
| 1731454500 | 3.3 | -0.1 | -2.94 | 3.21 | 3.3999 | 3.071257 | 6111 |
| 1731368100 | 3.4 | -0.03 | -0.87 | 3.4128 | 3.4455 | 3.1386 | 7399 |
| 1731108900 | 3.43 | 0.01 | 0.15 | 3.27 | 3.45 | 2.9954 | 5815 |
| 1731022500 | 3.425 | 0.17 | 5.06 | 3.14 | 3.425 | 3.14 | 4752 |
| 1730936100 | 3.2599 | -0.19 | -5.51 | 3.385 | 3.385 | 3.1324 | 2407 |
| 1730849700 | 3.45 | 0.2 | 6.15 | 3.45 | 3.45 | 3.08 | 2773 |
| 1730763300 | 3.25 | -0.19 | -5.52 | 3.25 | 3.25 | 3.25 | 238 |
| 1730500500 | 3.44 | -0.09 | -2.55 | 3.53 | 3.53 | 3.3 | 11252 |
| 1730414100 | 3.53 | 0.16 | 4.75 | 3.235 | 3.53 | 2.9901 | 146400 |
| 1730327700 | 3.37 | -0.03 | -0.88 | 3.4001 | 3.41 | 2.8201 | 141202 |
| 1730241300 | 3.4 | -0.1 | -2.86 | 3.55 | 3.55 | 3.11 | 76083 |
| 1730154900 | 3.5 | 0.02 | 0.57 | 3.5 | 3.6 | 3.48 | 163266 |
| 1729895700 | 3.48 | 0.08 | 2.35 | 3.38 | 3.5 | 3.38 | 18448 |
| 1729809300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1503 |
| 1729722900 | 3.4 | -0.08 | -2.30 | 3.17 | 3.4 | 3.11 | 21669 |
| 1729636500 | 3.48 | 0.34 | 10.65 | 3.12 | 3.49 | 3.12 | 4349 |
| 1729550100 | 3.145 | 0.04 | 1.13 | 3.17 | 3.17 | 3.1 | 2004 |
| 1729290900 | 3.11 | -0.51 | -14.09 | 3.6 | 3.6 | 3.09 | 147901 |
| 1729204500 | 3.62 | 0.37 | 11.38 | 3.5 | 3.65 | 3.29 | 147207 |
| 1729118100 | 3.25 | 0.54 | 19.93 | 2.7 | 3.25 | 2.5 | 56384 |
| 1729031700 | 2.71 | 0.22 | 8.84 | 2.58 | 2.72 | 2.58 | 2970 |
| 1728945300 | 2.49 | 0 | 0.00 | 2.4 | 2.49 | 2.4 | 2979 |
| 1728686100 | 2.49 | -0.01 | -0.40 | 2.5 | 2.65 | 2.3 | 21466 |
| 1728599700 | 2.5 | -0.18 | -6.72 | 2.68 | 2.7 | 2.49 | 39138 |
| 1728513300 | 2.68 | 0.04 | 1.52 | 2.5 | 2.68 | 2.49 | 29582 |
| 1728426900 | 2.64 | 0.04 | 1.54 | 2.45 | 2.65 | 2.45 | 25878 |
| 1728340500 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1728081300 | 2.6 | 0.16 | 6.56 | 2.46 | 2.6 | 2.46 | 31057 |
| 1727994900 | 2.44 | -0.13 | -5.06 | 2.42 | 2.5 | 2.42 | 13031 |
| 1727908500 | 2.57 | 0.17 | 7.08 | 2.41 | 2.57 | 2.18 | 487 |
| 1727822100 | 2.4 | -0.06 | -2.44 | 2.55 | 2.55 | 2.4 | 292 |
| 1727735700 | 2.46 | 0.07 | 2.93 | 2.25 | 2.5 | 2.25 | 1132 |
| 1727476500 | 2.39 | 0.04 | 1.70 | 2.3 | 2.604 | 2.22 | 21091 |
| 1727390100 | 2.35 | -0.03 | -1.26 | 2.33 | 2.48 | 2.2799999 | 18239 |
| 1727303700 | 2.38 | 0.18 | 8.18 | 2.19 | 2.39 | 2.0099999 | 15624 |
| 1727217300 | 2.2 | -0.13 | -5.58 | 2.17 | 2.21 | 1.898 | 9882 |
| 1727130900 | 2.33 | 0.16 | 7.37 | 2.08 | 2.368 | 2 | 11445 |
| 1726871700 | 2.17 | -0.02 | -0.91 | 2.1 | 2.17 | 1.792 | 9961 |
| 1726785300 | 2.19 | -0.15 | -6.41 | 2.25 | 2.395 | 1.88 | 45392 |
| 1726698900 | 2.34 | -0.01 | -0.43 | 2.29 | 2.6 | 1.7401 | 26548 |
| 1726612500 | 2.35 | -0.24 | -9.27 | 2.43 | 2.544 | 2.06 | 11170 |
| 1726526100 | 2.59 | -0.04 | -1.52 | 2.22 | 2.59 | 2.22 | 201 |
| 1726266900 | 2.63 | 0.13 | 5.20 | 2.6 | 2.63 | 2.6 | 1000 |
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
