Premium
Brera Holdings PLC (SLMT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -5.23255813953 | 5.16 | 5.595 | 4.75 | 43521 | 5.17630123 | CS |
| 4 | -0.04 | -0.811359026369 | 4.93 | 6.95 | 4.28 | 97938 | 5.43786888 | CS |
| 12 | 4.02 | 462.068965517 | 0.87 | 6.95 | 0.559 | 319763 | 1.94116595 | CS |
| 26 | 2.91 | 146.96969697 | 1.98 | 6.95 | 0.559 | 593798 | 1.41387378 | CS |
| 52 | -18.67 | -79.2444821732 | 23.56 | 24.2841 | 0.559 | 902344 | 3.58391659 | CS |
| 156 | -18.67 | -79.2444821732 | 23.56 | 24.2841 | 0.559 | 902344 | 3.58391659 | CS |
| 260 | -18.67 | -79.2444821732 | 23.56 | 24.2841 | 0.559 | 902344 | 3.58391659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.89 | -0.26 | -5.05 | 5.12 | 5.475 | 4.89 | 224111 |
| 1783636500 | 5.15 | 0.12 | 2.39 | 5.0599999 | 5.2 | 4.86 | 67962 |
| 1783550100 | 5.03 | -0.06 | -1.18 | 5.04 | 5.04 | 4.78 | 35553 |
| 1783463700 | 5.09 | -0.31 | -5.74 | 5.37 | 5.595 | 5 | 28379 |
| 1783377300 | 5.4 | 0.24 | 4.65 | 5.16 | 5.45 | 5.055 | 42191 |
| 1783031700 | 5.16 | -0.31 | -5.67 | 5.48 | 5.65 | 5.085 | 27278 |
| 1782945300 | 5.47 | 0.41 | 8.10 | 4.91 | 5.6199 | 4.91 | 56928 |
| 1782858900 | 5.0599999 | 0.14 | 2.85 | 4.95 | 5.15 | 4.765 | 61822 |
| 1782772500 | 4.92 | 0.29 | 6.26 | 4.73 | 5.055 | 4.72 | 31700 |
| 1782513300 | 4.63 | -0.09 | -1.91 | 4.71 | 4.88 | 4.5 | 49371 |
| 1782426900 | 4.72 | -0.3 | -5.98 | 5.05 | 5.18 | 4.66 | 29133 |
| 1782340500 | 5.0199999 | -0.41 | -7.55 | 5.47 | 5.66 | 4.82 | 66417 |
| 1782254100 | 5.43 | 0.17 | 3.23 | 5.1 | 5.6 | 5.08 | 76268 |
| 1782167700 | 5.26 | -0.48 | -8.36 | 5.61 | 5.99 | 5.25 | 52404 |
| 1781822100 | 5.74 | -0.26 | -4.33 | 6.22 | 6.28 | 5.5 | 192039 |
| 1781735700 | 6 | -0.07 | -1.15 | 5.975 | 6.44 | 5.78 | 102390 |
| 1781649300 | 6.07 | 0.47 | 8.39 | 5.51 | 6.95 | 5.3872 | 189897 |
| 1781562900 | 5.6 | 1.21 | 27.56 | 4.85 | 6.37 | 4.605 | 527557 |
| 1781303700 | 4.39 | -0.44 | -9.11 | 4.93 | 5.1 | 4.28 | 125602 |
| 1781217300 | 4.83 | -0.2 | -3.98 | 5.15 | 5.4 | 4.8 | 209393 |
| 1781130900 | 5.03 | 0.02 | 0.40 | 5.08 | 5.61 | 4.8501 | 62812 |
| 1781044500 | 5.01 | 0 | 0.00 | 5.08 | 5.18 | 4.61 | 263614 |
| 1780958100 | 5.01 | -0.19 | -3.56 | 5.17 | 5.385 | 4.9901 | 49215 |
| 1780698900 | 5.195 | -0.34 | -6.06 | 5.43 | 5.97 | 4.9 | 38131 |
| 1780612500 | 5.53 | -0.05 | -0.90 | 5.58 | 5.9 | 5.51 | 85652 |
| 1780526100 | 5.58 | -0.32 | -5.42 | 5.89 | 6.19 | 5.35 | 29525 |
| 1780439700 | 5.9 | -0.48 | -7.52 | 6.45 | 6.7003 | 5.805 | 62356 |
| 1780353300 | 6.38 | 0.61 | 10.57 | 6.7 | 6.88 | 6.29 | 163463 |
| 1780094100 | 5.7699999 | -0.37 | -6.03 | 6.2 | 6.33 | 5.59 | 56559 |
| 1780007700 | 6.14 | -0.28 | -4.29 | 6.09 | 6.68 | 6.05 | 93411 |
| 1779921300 | 6.415 | 0.25 | 3.97 | 6.15 | 6.5 | 6.0879 | 85390 |
| 1779834900 | 6.17 | 0.16 | 2.66 | 6.14 | 6.3099999 | 5.9 | 140606 |
| 1779489300 | 6.01 | 0.32 | 5.62 | 6.0199999 | 6.66 | 5.88 | 129325 |
| 1779402900 | 5.69 | 0.86 | 17.81 | 4.84 | 5.9 | 4.28 | 345158 |
| 1779316500 | 4.83 | 0.33 | 7.33 | 4.48 | 5.155 | 4.42 | 171439 |
| 1779230100 | 4.5 | -0.32 | -6.64 | 4.68 | 4.98 | 4.35 | 210866 |
| 1779143700 | 4.82 | -0.78 | -13.93 | 5.6 | 5.66 | 4.42 | 278620 |
| 1778884500 | 5.6 | -0.53 | -8.65 | 6 | 6.09 | 5.39 | 187084 |
| 1778798100 | 6.13 | 0.54 | 9.66 | 5.83 | 6.8385 | 5.15 | 254789 |
| 1778711700 | 5.59 | -0.5 | -8.18 | 6 | 6.067 | 5.59 | 81849 |
| 1778625300 | 6.088 | -0.39 | -6.01 | 6.4 | 6.421 | 6.01 | 74204 |
| 1778538900 | 6.477 | 0.02 | 0.36 | 6.5 | 6.748 | 6.402 | 62517 |
| 1778279700 | 6.454 | -0.15 | -2.21 | 6.6969999 | 6.702 | 6.336 | 74096 |
| 1778193300 | 6.6 | -0.3 | -4.33 | 6.818 | 6.977 | 6.585 | 53748 |
| 1778106900 | 6.8989999 | -0.37 | -5.05 | 7 | 7.334 | 6.8 | 48231 |
| 1778020500 | 7.266 | -0.49 | -6.34 | 7.8 | 7.8 | 7.176 | 31922 |
| 1777934100 | 7.758 | -0.01 | -0.15 | 7.77 | 7.945 | 7.545 | 35156 |
| 1777674900 | 7.77 | 0.15 | 1.94 | 7.5 | 7.881 | 7.306 | 28722 |
| 1777588500 | 7.622 | 0.36 | 4.99 | 7.042 | 7.742 | 7.042 | 36034 |
| 1777502100 | 7.26 | -0.24 | -3.21 | 7.351 | 7.351 | 6.9 | 38103 |
| 1777415700 | 7.501 | -0.17 | -2.18 | 7.403 | 7.568 | 7.1009999 | 22821 |
| 1777329300 | 7.668 | 0.95 | 14.07 | 6.768 | 7.833 | 6.5755 | 126787 |
| 1777070100 | 6.722 | -0.08 | -1.16 | 7.215 | 7.215 | 6.72 | 81718 |
| 1776983700 | 6.801 | -1.3 | -16.05 | 8.1499999 | 8.18701 | 6.7 | 247986 |
| 1776897300 | 8.101 | -0.06 | -0.75 | 8.384 | 8.9675 | 8.0689999 | 72542 |
| 1776810900 | 8.162 | -1.14 | -12.28 | 9.171 | 9.529 | 8.151 | 73018 |
| 1776724500 | 9.305 | -0.11 | -1.12 | 9.02 | 9.751 | 8.92 | 90916 |
| 1776465300 | 9.41 | 1.02 | 12.10 | 8.7 | 9.9 | 8.53 | 74241 |
| 1776378900 | 8.394 | -0.21 | -2.40 | 8.623 | 9 | 8.269 | 28741 |
| 1776292500 | 8.6 | 0.2 | 2.38 | 8.478 | 9.331 | 8.4 | 47997 |
| 1776206100 | 8.4 | 0.24 | 2.94 | 8.2899999 | 9.13 | 8.201 | 66417 |
| 1776119700 | 8.16 | 0.35 | 4.48 | 7.799 | 8.477 | 7.705 | 39877 |
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.
