Premium
SaverOne 2014 Ltd (SVRE)
NASDAQ
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.9965 | -0.0335 | -3.25 | 0.99 | 1.03 | 0.96 | 578009 |
| 1735860900 | 1.03 | 0.03 | 3.00 | 0.984 | 1.05 | 0.940401 | 547048 |
| 1735688100 | 1 | -0.04 | -3.85 | 1 | 1.04 | 0.98 | 472931 |
| 1735601700 | 1.04 | -0.06 | -5.45 | 1.1 | 1.1 | 0.9009 | 1784485 |
| 1735342500 | 1.1 | 0.05 | 4.76 | 1.289 | 1.32 | 1.03 | 3293178 |
| 1735256100 | 1.05 | -0.46 | -30.46 | 1.09 | 1.12 | 0.99 | 1356177 |
| 1735077840 | 1.51 | 0.54 | 55.99 | 0.92 | 1.59 | 0.8828 | 1987129 |
| 1734996900 | 0.968 | -0.0614 | -5.96 | 0.989 | 0.989 | 0.89 | 246905 |
| 1734737700 | 1.0294 | 0.06 | 6.12 | 1.01 | 1.1399999 | 0.98 | 327698 |
| 1734651300 | 0.97 | 0.071 | 7.90 | 0.908 | 1.01 | 0.87 | 213294 |
| 1734564900 | 0.899 | 0.007 | 0.78 | 0.8999 | 0.9499 | 0.8862 | 15112 |
| 1734478500 | 0.892 | -0.058 | -6.11 | 0.9051 | 0.92 | 0.8701 | 83622 |
| 1734392100 | 0.95 | -0.06 | -5.94 | 0.985 | 0.985 | 0.893 | 96699 |
| 1734132900 | 1.01 | -0.04 | -3.81 | 1 | 1.05 | 0.9852 | 71389 |
| 1734046500 | 1.05 | 0.03 | 2.94 | 1.05 | 1.0895 | 1.01 | 165850 |
| 1733960100 | 1.02 | -0.01 | -0.97 | 1.08 | 1.1 | 0.98 | 190768 |
| 1733873700 | 1.03 | -0.05 | -4.19 | 1.1 | 1.1137999 | 1.01 | 158472 |
| 1733787300 | 1.075 | 0.03 | 3.21 | 1.1487 | 1.15 | 1.01 | 296748 |
| 1733528100 | 1.0416 | -0.04 | -3.56 | 1.06 | 1.09 | 1.02 | 111424 |
| 1733441700 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.16 | 1.05 | 312241 |
| 1733355300 | 1.11 | 0.02 | 1.37 | 1.0911 | 1.2 | 1.07 | 539367 |
| 1733268900 | 1.095 | -0.04 | -3.10 | 1.18 | 1.2 | 1.07 | 118855 |
| 1733182500 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.1299999 | 1.07 | 46879 |
| 1732917840 | 1.08 | -0.04 | -3.57 | 1.15 | 1.1699 | 1.07 | 47982 |
| 1732750500 | 1.12 | 0.05 | 4.67 | 1.075 | 1.2 | 1.01 | 107617 |
| 1732664100 | 1.07 | -0.08 | -6.96 | 1.15 | 1.15 | 1.04 | 41646 |
| 1732577700 | 1.15 | 0.02 | 1.78 | 1.1399999 | 1.19 | 1.11 | 86810 |
| 1732318500 | 1.1298999 | 0.06 | 5.60 | 1.07 | 1.1298999 | 1.03 | 37961 |
| 1732232100 | 1.07 | -0.06 | -5.31 | 1.15 | 1.19 | 1 | 159518 |
| 1732145700 | 1.1299999 | -0.11 | -8.87 | 1.1400999 | 1.1999 | 1.1299999 | 102997 |
| 1732059300 | 1.24 | -0.03 | -2.01 | 1.1902 | 1.28 | 1.09 | 1350595 |
| 1731972900 | 1.2654 | -0.02 | -1.63 | 1.27 | 1.2955 | 1.22 | 30304 |
| 1731713700 | 1.2863849 | -0.02 | -1.80 | 1.29 | 1.319 | 1.26 | 24442 |
| 1731627300 | 1.31 | -0.08 | -5.69 | 1.331 | 1.37 | 1.26 | 45354 |
| 1731540900 | 1.389 | -0.11 | -7.40 | 1.36 | 1.45 | 1.24 | 437486 |
| 1731454500 | 1.5 | 0.03 | 2.15 | 1.47 | 1.5999 | 1.42 | 48679 |
| 1731368100 | 1.4684 | 0.02 | 1.27 | 1.445 | 1.47 | 1.37 | 50988 |
| 1731108900 | 1.45 | -0.01 | -0.68 | 1.46 | 1.47 | 1.4000999 | 39672 |
| 1731022500 | 1.46 | -0.02 | -1.35 | 1.52 | 1.5491 | 1.46 | 20441 |
| 1730936100 | 1.48 | -0.06 | -3.90 | 1.59 | 1.59 | 1.43 | 72825 |
| 1730849700 | 1.54 | 0.06 | 4.40 | 1.4902 | 1.57 | 1.434 | 83297 |
| 1730763300 | 1.4751 | 0.08 | 5.36 | 1.4 | 1.48 | 1.3899999 | 92492 |
| 1730500500 | 1.4 | -0.04 | -2.78 | 1.43 | 1.46 | 1.3601 | 68781 |
| 1730414100 | 1.44 | -0.12 | -7.69 | 1.6299999 | 1.6299999 | 1.41 | 122185 |
| 1730327700 | 1.56 | 0.01 | 0.65 | 1.58 | 1.62 | 1.52 | 66682 |
| 1730241300 | 1.55 | -0.24 | -13.41 | 1.6701 | 1.72 | 1.51 | 280629 |
| 1730154900 | 1.79 | 0.34 | 23.23 | 1.65 | 1.96 | 1.51 | 1174894 |
| 1729895700 | 1.4525999 | -0.12 | -7.35 | 1.5984 | 1.6002 | 1.3859999 | 227622 |
| 1729809300 | 1.5677999 | -1.05 | -40.18 | 1.5084 | 1.665 | 1.4778 | 647346 |
| 1729722900 | 2.6208 | 0.29 | 12.43 | 2.34 | 2.6639999 | 2.34 | 1335433 |
| 1729636500 | 2.331 | 0.17 | 7.92 | 2.16 | 2.3741999 | 2.1149999 | 317490 |
| 1729550100 | 2.16 | 0.01 | 0.50 | 2.1492 | 2.214 | 2.025 | 232866 |
| 1729290900 | 2.1492 | -0.05 | -2.13 | 2.1959999 | 2.286 | 2.1384 | 111029 |
| 1729204500 | 2.1959999 | -0.1 | -4.31 | 2.2104 | 2.214 | 2.1006 | 157362 |
| 1729118100 | 2.295 | 0.02 | 0.95 | 2.304 | 2.3562 | 2.2104 | 67650 |
| 1729031700 | 2.2734 | -0.08 | -3.51 | 2.3327999 | 2.353482 | 2.2121999 | 123300 |
| 1728945300 | 2.3562 | -0.13 | -5.14 | 2.43 | 2.43 | 2.304 | 118397 |
| 1728686100 | 2.484 | 0.13 | 5.59 | 2.3526 | 2.484 | 2.3526 | 269646 |
| 1728599700 | 2.3526 | -0.08 | -3.19 | 2.403 | 2.4084 | 2.304 | 89469 |
| 1728513300 | 2.43 | 0.02 | 0.90 | 2.52 | 2.52 | 2.304 | 145444 |
| 1728426900 | 2.4084 | -0.01 | -0.45 | 2.4192 | 2.5469999 | 2.3346 | 88354 |
| 1728340500 | 2.4192 | 0.06 | 2.67 | 2.34 | 2.421 | 2.286 | 55880 |
| 1728081300 | 2.3562 | -0.02 | -0.72 | 2.358 | 2.4246 | 2.3057999 | 43623 |
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
