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 | 0.04 | 1.36518771331 | 2.93 | 3 | 2.9 | 117776 | 2.96531107 | DR |
| 4 | 0.19 | 6.8345323741 | 2.78 | 3 | 2.72 | 310861 | 2.86241421 | DR |
| 12 | 0.19 | 6.8345323741 | 2.78 | 3 | 2.44 | 315526 | 2.78660116 | DR |
| 26 | 0.15 | 5.31914893617 | 2.82 | 3.02 | 2.44 | 290925 | 2.76396257 | DR |
| 52 | 0.18 | 6.45161290323 | 2.79 | 3.33 | 2.15 | 313430 | 2.71074346 | DR |
| 156 | 1.145 | 62.7397260274 | 1.825 | 4.05 | 1.1 | 551119 | 2.61085805 | DR |
| 260 | -10.68 | -78.2417582418 | 13.65 | 14.79 | 0.5918 | 637257 | 2.59893012 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 2.97 | 0.01 | 0.34 | 2.96 | 2.9888 | 2.96 | 44883 |
| 1783636500 | 2.96 | -0.01 | -0.34 | 2.97 | 2.98 | 2.9402 | 44174 |
| 1783550100 | 2.97 | 0.03 | 1.02 | 2.93 | 2.98 | 2.9 | 69112 |
| 1783463700 | 2.94 | -0.04 | -1.34 | 2.93 | 3 | 2.9 | 165664 |
| 1783377300 | 2.98 | 0.04 | 1.36 | 2.93 | 3 | 2.92 | 265045 |
| 1783031700 | 2.94 | 0.03 | 1.03 | 2.91 | 2.955 | 2.9 | 54747 |
| 1782945300 | 2.91 | 0 | 0.00 | 2.89 | 2.945 | 2.89 | 199522 |
| 1782858900 | 2.91 | 0.01 | 0.17 | 2.86 | 2.91 | 2.765 | 234012 |
| 1782772500 | 2.9049999 | 0 | 0.17 | 2.9 | 2.91 | 2.89 | 203067 |
| 1782513300 | 2.9 | 0 | 0.00 | 2.9 | 2.915 | 2.824 | 232809 |
| 1782426900 | 2.9 | 0.02 | 0.69 | 2.88 | 2.91 | 2.805 | 547782 |
| 1782340500 | 2.88 | -0.04 | -1.37 | 2.9 | 2.91 | 2.855 | 203351 |
| 1782254100 | 2.92 | 0.02 | 0.69 | 2.87 | 2.92 | 2.87 | 262318 |
| 1782167700 | 2.9 | 0.12 | 4.13 | 2.8 | 2.95 | 2.75 | 592482 |
| 1781822100 | 2.785 | -0.02 | -0.54 | 2.84 | 2.8653 | 2.785 | 66011 |
| 1781735700 | 2.8 | 0.08 | 2.94 | 2.72 | 2.91 | 2.72 | 2270905 |
| 1781649300 | 2.72 | -0.05 | -1.81 | 2.7599999 | 2.8 | 2.72 | 93205 |
| 1781562900 | 2.77 | -0.03 | -1.07 | 2.7799999 | 2.83 | 2.77 | 46404 |
| 1781303700 | 2.8 | -0.05 | -1.75 | 2.85 | 2.865 | 2.7599999 | 215191 |
| 1781217300 | 2.85 | 0.03 | 1.06 | 2.83 | 2.865 | 2.735 | 111280 |
| 1781130900 | 2.82 | 0.05 | 1.81 | 2.7599999 | 2.9 | 2.755 | 395229 |
| 1781044500 | 2.77 | 0.04 | 1.47 | 2.74 | 2.79 | 2.725 | 81284 |
| 1780958100 | 2.73 | 0.1 | 3.80 | 2.62 | 2.75 | 2.62 | 164877 |
| 1780698900 | 2.63 | 0.03 | 1.15 | 2.59 | 2.6549999 | 2.59 | 256995 |
| 1780612500 | 2.6 | 0.04 | 1.56 | 2.55 | 2.6288999 | 2.55 | 167053 |
| 1780526100 | 2.56 | -0.07 | -2.66 | 2.64 | 2.69 | 2.44 | 539044 |
| 1780439700 | 2.63 | -0.15 | -5.40 | 2.7799999 | 2.7799999 | 2.615 | 297757 |
| 1780353300 | 2.7799999 | -0.06 | -2.11 | 2.7599999 | 2.8 | 2.715 | 305193 |
| 1780094100 | 2.84 | 0.03 | 1.07 | 2.81 | 2.84 | 2.79 | 247667 |
| 1780007700 | 2.81 | 0.06 | 2.18 | 2.7799999 | 2.81 | 2.74 | 163195 |
| 1779921300 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.77 | 2.74 | 37408 |
| 1779834900 | 2.7599999 | 0.03 | 1.10 | 2.74 | 2.77 | 2.68 | 444472 |
| 1779489300 | 2.73 | -0.11 | -3.87 | 2.84 | 2.84 | 2.71 | 203398 |
| 1779402900 | 2.84 | 0.11 | 4.03 | 2.72 | 2.8699 | 2.7 | 1903731 |
| 1779316500 | 2.73 | 0 | 0.00 | 2.71 | 2.77 | 2.71 | 68573 |
| 1779230100 | 2.73 | 0.08 | 3.02 | 2.63 | 2.745 | 2.5728 | 406991 |
| 1779143700 | 2.65 | 0.09 | 3.52 | 2.55 | 2.66 | 2.5299999 | 264539 |
| 1778884500 | 2.56 | -0.03 | -1.16 | 2.56 | 2.64 | 2.49 | 588578 |
| 1778798100 | 2.59 | -0.03 | -1.15 | 2.64 | 2.6881 | 2.56 | 192428 |
| 1778711700 | 2.62 | -0.04 | -1.50 | 2.65 | 2.695 | 2.62 | 243068 |
| 1778625300 | 2.66 | -0.09 | -3.27 | 2.762 | 2.762 | 2.64 | 513960 |
| 1778538900 | 2.75 | -0.07 | -2.48 | 2.79 | 2.82 | 2.745 | 742318 |
| 1778279700 | 2.82 | 0.03 | 1.08 | 2.7799999 | 2.83 | 2.7464 | 384484 |
| 1778193300 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.7939 | 2.7599999 | 198462 |
| 1778106900 | 2.7799999 | -0.01 | -0.36 | 2.7799999 | 2.8 | 2.745 | 712187 |
| 1778020500 | 2.79 | 0 | 0.00 | 2.8 | 2.83 | 2.7799999 | 137949 |
| 1777934100 | 2.79 | -0.01 | -0.36 | 2.8 | 2.83 | 2.7799999 | 133356 |
| 1777674900 | 2.8 | 0.01 | 0.54 | 2.8 | 2.85 | 2.7799999 | 99220 |
| 1777588500 | 2.785 | 0.01 | 0.18 | 2.79 | 2.85 | 2.75 | 699758 |
| 1777502100 | 2.7799999 | -0.01 | -0.18 | 2.7799999 | 2.82 | 2.77 | 186489 |
| 1777415700 | 2.785 | 0.01 | 0.18 | 2.77 | 2.8 | 2.75 | 164035 |
| 1777329300 | 2.7799999 | -0.01 | -0.36 | 2.7799999 | 2.83 | 2.75 | 104116 |
| 1777070100 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.75 | 122583 |
| 1776983700 | 2.8 | -0.04 | -1.41 | 2.83 | 2.855 | 2.775 | 119149 |
| 1776897300 | 2.84 | -0.01 | -0.35 | 2.84 | 2.86 | 2.8 | 178836 |
| 1776810900 | 2.85 | -0.05 | -1.72 | 2.89 | 2.89 | 2.825 | 164392 |
| 1776724500 | 2.9 | 0.1 | 3.57 | 2.7799999 | 2.94 | 2.7599999 | 430226 |
| 1776465300 | 2.8 | 0 | 0.00 | 2.85 | 2.865 | 2.795 | 463624 |
| 1776378900 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8094 | 2.7799999 | 177648 |
| 1776292500 | 2.79 | -0.02 | -0.71 | 2.77 | 2.81 | 2.7599999 | 136889 |
| 1776206100 | 2.81 | -0.03 | -1.06 | 2.84 | 2.85 | 2.7799999 | 179455 |
| 1776119700 | 2.84 | 0.13 | 4.80 | 2.71 | 2.84 | 2.69 | 404299 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
