Premium
WISeKey International Holding Ltd (1W81)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.2 | -0.52 | -11.02 | 4.74 | 4.74 | 4.2 | 636 |
| 1740605220 | 4.72 | 0.04 | 0.85 | 4.98 | 4.98 | 4.72 | 125 |
| 1740518820 | 4.68 | -0.67 | -12.52 | 5 | 5 | 4.68 | 122 |
| 1740432420 | 5.3499999 | -0.25 | -4.46 | 5.45 | 5.45 | 5.3499999 | 360 |
| 1740173220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1740086820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1740000420 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 200 |
| 1739914020 | 5.5 | -0.4 | -6.78 | 5.95 | 6.1 | 5.5 | 601 |
| 1739827620 | 5.9 | 0.05 | 0.85 | 5.65 | 5.9 | 5.65 | 679 |
| 1739568420 | 5.85 | -0.15 | -2.50 | 6.45 | 6.45 | 5.85 | 302 |
| 1739482020 | 6 | -0.75 | -11.11 | 6.6 | 6.6 | 6 | 250 |
| 1739395620 | 6.75 | -0.25 | -3.57 | 6.55 | 6.75 | 6.55 | 240 |
| 1739309220 | 7 | 0.15 | 2.19 | 6.8 | 7 | 6.8 | 146 |
| 1739222820 | 6.85 | -0.4 | -5.52 | 6.85 | 6.85 | 6.85 | 80 |
| 1738963620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 100 |
| 1738877220 | 7.25 | 0.5 | 7.41 | 7.25 | 7.25 | 7.25 | 594 |
| 1738790820 | 6.75 | 0.2 | 3.05 | 6.75 | 6.95 | 6.75 | 10589 |
| 1738704420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738618020 | 6.55 | -1.05 | -13.82 | 6.95 | 6.95 | 6.55 | 336 |
| 1738358820 | 7.6 | 0.35 | 4.83 | 7.2 | 7.6 | 7.2 | 745 |
| 1738272420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738186020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738099620 | 7.25 | -0.2 | -2.68 | 7.25 | 7.25 | 7.25 | 20 |
| 1738013220 | 7.45 | -0.95 | -11.31 | 7.65 | 7.65 | 7.3 | 1165 |
| 1737754020 | 8.4 | 0.4 | 5.00 | 8.1999999 | 8.4 | 8.1999999 | 300 |
| 1737667620 | 8 | -0.5 | -5.88 | 8.85 | 8.85 | 8 | 68 |
| 1737581220 | 8.5 | -0.9 | -9.57 | 9.1 | 9.1999999 | 8.5 | 1153 |
| 1737494820 | 9.4 | 2.3 | 32.39 | 7.85 | 10.1 | 7.45 | 1385 |
| 1737408420 | 7.1 | -0.45 | -5.96 | 7.1 | 7.1 | 7.1 | 55 |
| 1737149220 | 7.55 | 0.1 | 1.34 | 7 | 7.55 | 7 | 171 |
| 1737062820 | 7.45 | 0.25 | 3.47 | 7.85 | 7.85 | 7.45 | 3549 |
| 1736976420 | 7.2 | -0.35 | -4.64 | 7.45 | 7.45 | 7.2 | 459 |
| 1736890020 | 7.55 | -0.35 | -4.43 | 8.05 | 8.65 | 7.1 | 2687 |
| 1736803620 | 7.9 | -1.9 | -19.39 | 10.3 | 10.3 | 7.9 | 3681 |
| 1736544420 | 9.8 | 1.9 | 24.05 | 7.9 | 10.3 | 7.5 | 4633 |
| 1736458020 | 7.9 | 0.95 | 13.67 | 7.15 | 7.9 | 7.15 | 1813 |
| 1736371620 | 6.95 | -1.75 | -20.11 | 8.3 | 8.65 | 6.2 | 5522 |
| 1736285220 | 8.6999999 | -0.85 | -8.90 | 9.4 | 9.6 | 8.55 | 2160 |
| 1736198820 | 9.55 | -0.55 | -5.45 | 10 | 10.1 | 9.5 | 2720 |
| 1735939620 | 10.1 | 0.2 | 2.02 | 10 | 10.5 | 9.9 | 910 |
| 1735853220 | 9.9 | 0.15 | 1.54 | 8.9 | 9.9 | 8.9 | 3778 |
| 1735594020 | 9.75 | -1.05 | -9.72 | 10.8 | 10.8 | 9.75 | 855 |
| 1735334820 | 10.8 | 1.1 | 11.34 | 12.5 | 12.6 | 9.9499999 | 13349 |
| 1734989220 | 9.6999999 | 2.9 | 42.65 | 6.85 | 9.6999999 | 6.85 | 4805 |
| 1734730020 | 6.8 | 0.5 | 7.94 | 5.85 | 9 | 5.05 | 3745 |
| 1734643620 | 6.3 | -1.9 | -23.17 | 7.35 | 7.35 | 5.95 | 1301 |
| 1734557220 | 8.1999999 | -0.75 | -8.38 | 8.9 | 9.1999999 | 7.3 | 11282 |
| 1734470820 | 8.9499999 | -2.25 | -20.09 | 11.5 | 11.7 | 8.25 | 18488 |
| 1734384420 | 11.2 | 3.6 | 47.37 | 8.4 | 13.1 | 7.6 | 35932 |
| 1734125220 | 7.6 | 4.4 | 137.50 | 3.12 | 7.8 | 3.12 | 10591 |
| 1734038820 | 3.2 | 0.92 | 40.35 | 2.3199999 | 3.2 | 2.3199999 | 1950 |
| 1733952420 | 2.2799999 | 0.28 | 14.00 | 2.46 | 2.5 | 2.2799999 | 1560 |
| 1733814000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733727600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733468400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733382000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733295600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733209200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733122800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732863600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732777200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
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
