Premium
SaverOne 2014 Ltd (SVREW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 0.008301 | -0.000699 | -7.77 | 0.008301 | 0.008301 | 0.008301 | 700 |
| 1734392100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734132900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 78 |
| 1734046500 | 0.009 | -0.0011 | -10.89 | 0.009 | 0.009 | 0.009 | 1000 |
| 1733960100 | 0.0101 | 0.0001 | 1.00 | 0.0165 | 0.0165 | 0.01 | 2337 |
| 1733873700 | 0.01 | 0.0009 | 9.89 | 0.01 | 0.01 | 0.01 | 1300 |
| 1733787300 | 0.0091 | -0.0009 | -9.00 | 0.0087 | 0.0091 | 0.0087 | 4592 |
| 1733528100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733441700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733355300 | 0.01 | -0.0025 | -20.00 | 0.01 | 0.01 | 0.01 | 71300 |
| 1733268900 | 0.0125 | 0.0021 | 20.19 | 0.01 | 0.0133 | 0.0069 | 1701 |
| 1733182500 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1732917840 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1732750500 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1732664100 | 0.0104 | 0.0039 | 60.00 | 0.010699 | 0.010699 | 0.01 | 6212 |
| 1732577700 | 0.0065 | -0.0034 | -34.34 | 0.0065 | 0.0065 | 0.0065 | 100 |
| 1732318500 | 0.0099 | -0.0001 | -1.00 | 0.01 | 0.01 | 0.0063 | 1190 |
| 1732232100 | 0.01 | -0.0076 | -43.18 | 0.0176 | 0.0176 | 0.01 | 7040 |
| 1732145700 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1732059300 | 0.0176 | 0.0084 | 91.30 | 0.0176 | 0.02 | 0.0176 | 2901 |
| 1731972900 | 0.0092 | 0.0008 | 9.52 | 0.0084 | 0.01 | 0.0084 | 1353 |
| 1731713700 | 0.0084 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0084 | 59 |
| 1731627300 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.005 | 2207 |
| 1731540900 | 0.0084 | 0 | 0.00 | 0.008256 | 0.0084 | 0.0075 | 1139 |
| 1731454500 | 0.0084 | 0.0042 | 100.00 | 0.0063 | 0.0084 | 0.0044 | 3372 |
| 1731368100 | 0.0042 | -0.0058 | -58.00 | 0.012999 | 0.012999 | 0.0036 | 236062 |
| 1731108900 | 0.01 | -0.002 | -16.67 | 0.010001 | 0.010001 | 0.01 | 1100 |
| 1731022500 | 0.012 | 0.0006 | 5.26 | 0.0125 | 0.0188 | 0.0097 | 60498 |
| 1730936100 | 0.0114 | 0.0014 | 14.00 | 0.013168 | 0.0132 | 0.0052 | 107321 |
| 1730849700 | 0.01 | -0.0004 | -3.85 | 0.0104 | 0.0104 | 0.01 | 11790 |
| 1730763300 | 0.0104 | -0.0004 | -3.70 | 0.0288 | 0.0288 | 0.01 | 195757 |
| 1730500500 | 0.0108 | 0.0005 | 4.85 | 0.033 | 0.033 | 0.0108 | 12018 |
| 1730414100 | 0.0103 | -0.0057 | -35.63 | 0.0104 | 0.0104 | 0.0103 | 8005 |
| 1730327700 | 0.016 | -0.0039 | -19.60 | 0.0175 | 0.02 | 0.0102 | 283726 |
| 1730241300 | 0.0199 | -0.0122 | -38.01 | 0.0320999 | 0.0320999 | 0.0151 | 21598 |
| 1730154900 | 0.0320999 | 0 | 0.00 | 0.033 | 0.036555 | 0.0320999 | 2047 |
| 1729895700 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 117 |
| 1729809300 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1729722900 | 0.0320999 | -0.0014 | -4.18 | 0.0320999 | 0.0320999 | 0.0320999 | 300 |
| 1729636500 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1729550100 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1729290900 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1729204500 | 0.0335 | -0.023 | -40.71 | 0.0335 | 0.0335 | 0.0335 | 400 |
| 1729118100 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1729031700 | 0.0565 | 0 | 0.00 | 0.0543 | 0.0565 | 0.0543 | 74 |
| 1728945300 | 0.0565 | -0.0052 | -8.43 | 0.0565 | 0.0565 | 0.0565 | 104 |
| 1728686100 | 0.0617 | 0.0178 | 40.55 | 0.0617 | 0.0617 | 0.0617 | 3250 |
| 1728599700 | 0.0439 | 0.0104 | 31.04 | 0.047 | 0.047 | 0.0439 | 490 |
| 1728513300 | 0.0335 | -0.0015 | -4.29 | 0.0337999 | 0.0337999 | 0.0335 | 223 |
| 1728426900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728340500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728081300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727994900 | 0.035 | -0.004 | -10.26 | 0.035 | 0.035 | 0.035 | 3207 |
| 1727908500 | 0.039 | -0.041 | -51.25 | 0.0509 | 0.0509 | 0.039 | 2807 |
| 1727822100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727735700 | 0.08 | 0.02 | 33.33 | 0.0665 | 0.1 | 0.0665 | 4400 |
| 1727476500 | 0.06 | 0.025 | 71.43 | 0.038 | 0.08 | 0.038 | 36664 |
| 1727390100 | 0.035 | -0.0161 | -31.51 | 0.045 | 0.045 | 0.035 | 35400 |
| 1727303700 | 0.0511 | -0.0173 | -25.29 | 0.0756 | 0.098 | 0.0362 | 47273 |
| 1727217300 | 0.0684 | 0.0184 | 36.80 | 0.0475 | 0.0684 | 0.0357 | 53378 |
| 1727130900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 50 |
| 1726871700 | 0.05 | 0 | 0.00 | 0.0402 | 0.05 | 0.0402 | 150 |
| 1726785300 | 0.05 | -0.01 | -16.67 | 0.0501 | 0.0501 | 0.05 | 4000 |
| 1726698900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 219 |
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
