Premium
D Market Electronic Services and Trading (HEPS)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 3.53 | 0.06 | 1.73 | 3.44 | 3.58 | 3.4301 | 687772 |
| 1738712100 | 3.47 | 0.1 | 2.97 | 3.4 | 3.48 | 3.35 | 399285 |
| 1738625700 | 3.37 | 0.08 | 2.43 | 3.22 | 3.39 | 3.22 | 455623 |
| 1738366500 | 3.29 | -0.01 | -0.30 | 3.3 | 3.422 | 3.2799999 | 1250193 |
| 1738280100 | 3.3 | 0.12 | 3.77 | 3.17 | 3.34 | 3.17 | 556134 |
| 1738193700 | 3.18 | 0.04 | 1.27 | 3.0299999 | 3.19 | 3.025 | 460556 |
| 1738107300 | 3.14 | 0.08 | 2.61 | 3.05 | 3.15 | 3.0400999 | 258067 |
| 1738020900 | 3.06 | -0.06 | -1.92 | 3.06 | 3.1295 | 3 | 485303 |
| 1737761700 | 3.12 | -0.04 | -1.27 | 3.07 | 3.13 | 3.07 | 246906 |
| 1737675300 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1737588900 | 3.16 | -0.05 | -1.56 | 3.18 | 3.2394 | 3.13 | 467420 |
| 1737502500 | 3.21 | 0.07 | 2.23 | 3.13 | 3.255 | 3.13 | 425573 |
| 1737156900 | 3.14 | 0.07 | 2.28 | 3.1 | 3.21 | 3.1 | 683440 |
| 1737070500 | 3.07 | -0.04 | -1.29 | 3.11 | 3.11 | 3.0099999 | 792808 |
| 1736984100 | 3.11 | 0.1 | 3.32 | 3.05 | 3.1469 | 3.05 | 236235 |
| 1736897700 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.08 | 2.96 | 950059 |
| 1736811300 | 3.02 | -0.05 | -1.63 | 3.0299999 | 3.04 | 2.94 | 663405 |
| 1736552100 | 3.07 | -0.07 | -2.23 | 3.09 | 3.09 | 2.96 | 557241 |
| 1736379300 | 3.14 | -0.05 | -1.57 | 3.165 | 3.185 | 3.035 | 352198 |
| 1736292900 | 3.19 | 0.01 | 0.31 | 3.18 | 3.2 | 3.11 | 265287 |
| 1736206500 | 3.18 | -0.05 | -1.55 | 3.18 | 3.23 | 3.085 | 592912 |
| 1735947300 | 3.23 | 0.07 | 2.22 | 3.215 | 3.2799999 | 3.165 | 272071 |
| 1735860900 | 3.16 | 0.13 | 4.29 | 3.04 | 3.22 | 3.04 | 331264 |
| 1735688100 | 3.0299999 | -0.13 | -4.11 | 3.16 | 3.215 | 2.97 | 603542 |
| 1735601700 | 3.16 | -0.1 | -3.07 | 3.17 | 3.2 | 3.1 | 493201 |
| 1735342500 | 3.2599999 | -0.15 | -4.40 | 3.3953 | 3.43 | 3.2519999 | 226203 |
| 1735256100 | 3.41 | 0.05 | 1.49 | 3.2599999 | 3.44 | 3.2599999 | 297896 |
| 1735077840 | 3.36 | -0.03 | -0.88 | 3.37 | 3.41 | 3.2599999 | 425562 |
| 1734996900 | 3.39 | 0.12 | 3.67 | 3.2599999 | 3.445 | 3.23 | 621396 |
| 1734737700 | 3.27 | -0.01 | -0.30 | 3.25 | 3.36 | 3.0701 | 1054586 |
| 1734651300 | 3.2799999 | -0.07 | -2.09 | 3.32 | 3.34 | 3.175 | 673368 |
| 1734564900 | 3.35 | -0.03 | -0.89 | 3.3651 | 3.39 | 3.25 | 1120547 |
| 1734478500 | 3.38 | 0.02 | 0.60 | 3.34 | 3.46 | 3.34 | 738009 |
| 1734392100 | 3.36 | 0.17 | 5.33 | 3.247 | 3.415 | 3.24 | 768051 |
| 1734132900 | 3.19 | 0.07 | 2.24 | 3.145 | 3.265 | 3.145 | 469070 |
| 1734046500 | 3.12 | 0.11 | 3.65 | 3.04 | 3.195 | 3.04 | 357476 |
| 1733960100 | 3.0099999 | 0 | 0.00 | 2.955 | 3.06 | 2.81 | 610866 |
| 1733873700 | 3.0099999 | -0.26 | -7.95 | 2.8001 | 3.115 | 2.8001 | 1451056 |
| 1733787300 | 3.27 | 0.07 | 2.19 | 3.24 | 3.295 | 3.18 | 840753 |
| 1733528100 | 3.2 | 0.03 | 0.95 | 3.17 | 3.23 | 3.1 | 664920 |
| 1733441700 | 3.17 | 0.14 | 4.62 | 3.16 | 3.2 | 3.05 | 598653 |
| 1733355300 | 3.0299999 | 0.07 | 2.36 | 2.96 | 3.06 | 2.93 | 771623 |
| 1733268900 | 2.96 | -0.02 | -0.67 | 2.98 | 2.98 | 2.84 | 1024389 |
| 1733182500 | 2.98 | 0.01 | 0.34 | 2.965 | 2.98 | 2.9 | 506350 |
| 1732917840 | 2.97 | 0.08 | 2.77 | 2.89 | 2.98 | 2.89 | 409182 |
| 1732750500 | 2.89 | -0.05 | -1.70 | 2.92 | 2.94 | 2.84 | 414244 |
| 1732664100 | 2.94 | 0.07 | 2.44 | 2.89 | 2.9499 | 2.861 | 499394 |
| 1732577700 | 2.87 | 0.06 | 2.14 | 2.82 | 2.89 | 2.81 | 405684 |
| 1732318500 | 2.81 | 0.02 | 0.72 | 2.828 | 2.84 | 2.7799999 | 307658 |
| 1732232100 | 2.79 | -0.01 | -0.36 | 2.82 | 2.83 | 2.71 | 789514 |
| 1732145700 | 2.8 | -0.05 | -1.75 | 2.87 | 2.89 | 2.79 | 368992 |
| 1732059300 | 2.85 | -0.04 | -1.38 | 2.904 | 2.99 | 2.85 | 763378 |
| 1731972900 | 2.89 | -0.03 | -1.03 | 2.94 | 2.94 | 2.87 | 549425 |
| 1731713700 | 2.92 | -0.01 | -0.34 | 2.96 | 2.9663 | 2.855 | 333047 |
| 1731627300 | 2.93 | -0.07 | -2.33 | 2.96 | 2.96 | 2.83 | 711451 |
| 1731540900 | 3 | -0.07 | -2.28 | 3.05 | 3.084 | 2.97 | 1028192 |
| 1731454500 | 3.07 | -0.01 | -0.32 | 3.04 | 3.0882 | 3 | 720457 |
| 1731368100 | 3.08 | -0.03 | -0.96 | 3.1 | 3.105 | 2.96 | 509321 |
| 1731108900 | 3.11 | -0.07 | -2.20 | 3.17 | 3.17 | 3.07 | 670309 |
| 1731022500 | 3.18 | 0.03 | 0.95 | 3.145 | 3.2 | 3.02 | 650370 |
| 1730936100 | 3.15 | -0.18 | -5.41 | 3.2189 | 3.3 | 3.12 | 940521 |
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
