Premium
Alphawave IP Group Plc (7GL)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -4.60299194476 | 1.738 | 1.83 | 1.586 | 23067 | 1.68477963 | DE |
| 4 | 0.602 | 57.0075757576 | 1.056 | 1.844 | 0.98 | 24853 | 1.52889523 | DE |
| 12 | 0.218 | 15.1388888889 | 1.44 | 1.844 | 0.98 | 27846 | 1.41043552 | DE |
| 26 | -0.11 | -6.22171945701 | 1.768 | 1.868 | 0.879 | 22670 | 1.40846109 | DE |
| 52 | 0.238 | 16.7605633803 | 1.42 | 2.38 | 0.879 | 28940 | 1.66534066 | DE |
| 156 | -0.072 | -4.16184971098 | 1.73 | 2.38 | 0.879 | 23296 | 1.63246705 | DE |
| 260 | -0.072 | -4.16184971098 | 1.73 | 2.38 | 0.879 | 23296 | 1.63246705 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 1.66 | 0.02 | 1.47 | 1.666 | 1.684 | 1.66 | 6941 |
| 1738099620 | 1.6359999 | 0 | 0.00 | 1.658 | 1.658 | 1.6359999 | 1100 |
| 1738013220 | 1.6359999 | -0.15 | -8.50 | 1.776 | 1.776 | 1.586 | 71580 |
| 1737754020 | 1.788 | -0 | -0.11 | 1.78 | 1.824 | 1.742 | 20376 |
| 1737667620 | 1.79 | 0.04 | 2.40 | 1.738 | 1.83 | 1.7 | 15340 |
| 1737581220 | 1.748 | 0.07 | 4.17 | 1.688 | 1.76 | 1.67 | 32170 |
| 1737494820 | 1.678 | 0.17 | 11.27 | 1.606 | 1.844 | 1.57 | 146152 |
| 1737408420 | 1.508 | 0.01 | 0.67 | 1.496 | 1.508 | 1.438 | 25170 |
| 1737149220 | 1.498 | 0.1 | 7.46 | 1.444 | 1.498 | 1.42 | 14468 |
| 1737062820 | 1.3939999 | -0.06 | -3.99 | 1.42 | 1.42 | 1.3919999 | 17474 |
| 1736976420 | 1.452 | 0.09 | 6.45 | 1.368 | 1.452 | 1.368 | 16492 |
| 1736890020 | 1.364 | -0.02 | -1.45 | 1.34 | 1.3759999 | 1.34 | 4655 |
| 1736803620 | 1.3839999 | 0.06 | 4.53 | 1.35 | 1.3879999 | 1.35 | 6033 |
| 1736544420 | 1.324 | 0.04 | 3.44 | 1.278 | 1.332 | 1.278 | 2785 |
| 1736458020 | 1.28 | 0.06 | 5.09 | 1.232 | 1.28 | 1.232 | 2063 |
| 1736371620 | 1.218 | -0.08 | -6.45 | 1.3 | 1.3 | 1.218 | 9400 |
| 1736285220 | 1.302 | 0.04 | 3.33 | 1.31 | 1.31 | 1.278 | 2478 |
| 1736198820 | 1.26 | 0.03 | 2.44 | 1.22 | 1.282 | 1.2 | 23098 |
| 1735939620 | 1.23 | 0.1 | 8.85 | 1.1399999 | 1.254 | 1.122 | 18279 |
| 1735853220 | 1.1299999 | 0.07 | 6.81 | 1.056 | 1.1379999 | 0.98 | 61010 |
| 1735594020 | 1.058 | -0.02 | -1.86 | 1.086 | 1.086 | 1.036 | 52478 |
| 1735334820 | 1.078 | -0.04 | -3.23 | 1.098 | 1.098 | 1.06 | 69119 |
| 1734989220 | 1.114 | -0.01 | -1.07 | 1.1279999 | 1.1279999 | 1.06 | 23819 |
| 1734730020 | 1.1259999 | -0 | -0.35 | 1.1279999 | 1.1299999 | 1.068 | 67411 |
| 1734643620 | 1.1299999 | -0.07 | -5.99 | 1.216 | 1.224 | 1.084 | 61733 |
| 1734557220 | 1.202 | -0.05 | -4.30 | 1.238 | 1.246 | 1.194 | 183209 |
| 1734470820 | 1.256 | -0.01 | -0.95 | 1.284 | 1.3 | 1.21 | 29702 |
| 1734384420 | 1.268 | -0.09 | -6.90 | 1.346 | 1.36 | 1.258 | 19503 |
| 1734125220 | 1.362 | -0.03 | -2.44 | 1.3899999 | 1.3899999 | 1.36 | 23561 |
| 1734038820 | 1.396 | -0.04 | -3.06 | 1.44 | 1.44 | 1.396 | 10286 |
| 1733952420 | 1.44 | -0.17 | -10.78 | 1.486 | 1.486 | 1.326 | 102209 |
| 1733866020 | 1.614 | -0.13 | -7.45 | 1.73 | 1.732 | 1.614 | 43617 |
| 1733779620 | 1.744 | 0.06 | 3.81 | 1.678 | 1.744 | 1.662 | 7265 |
| 1733520420 | 1.68 | 0.03 | 1.82 | 1.704 | 1.704 | 1.602 | 56082 |
| 1733434020 | 1.65 | -0.03 | -1.67 | 1.698 | 1.698 | 1.58 | 4614 |
| 1733347620 | 1.678 | 0.04 | 2.32 | 1.652 | 1.682 | 1.6419999 | 17023 |
| 1733261220 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.67 | 1.614 | 22300 |
| 1733174820 | 1.61 | 0.13 | 8.64 | 1.48 | 1.61 | 1.476 | 14608 |
| 1732915620 | 1.482 | 0 | 0.27 | 1.476 | 1.482 | 1.47 | 3583 |
| 1732829220 | 1.478 | -0.12 | -7.63 | 1.512 | 1.512 | 1.476 | 14857 |
| 1732742820 | 1.6 | -0.03 | -1.84 | 1.6339999 | 1.6339999 | 1.6 | 5800 |
| 1732656420 | 1.6299999 | 0.01 | 0.62 | 1.6379999 | 1.666 | 1.602 | 5430 |
| 1732570020 | 1.62 | -0.06 | -3.46 | 1.68 | 1.694 | 1.62 | 29292 |
| 1732310820 | 1.678 | 0.13 | 8.40 | 1.548 | 1.678 | 1.542 | 30038 |
| 1732224420 | 1.548 | 0.11 | 7.95 | 1.5 | 1.548 | 1.5 | 13255 |
| 1732138020 | 1.434 | -0.02 | -1.51 | 1.42 | 1.434 | 1.42 | 2900 |
| 1732051620 | 1.456 | 0.07 | 5.05 | 1.444 | 1.472 | 1.442 | 14468 |
| 1731965220 | 1.3859999 | -0.07 | -4.81 | 1.402 | 1.402 | 1.34 | 5785 |
| 1731705960 | 1.456 | -0.04 | -2.80 | 1.512 | 1.512 | 1.456 | 8230 |
| 1731619560 | 1.498 | -0.01 | -0.93 | 1.508 | 1.508 | 1.48 | 18300 |
| 1731533160 | 1.512 | 0 | 0.13 | 1.454 | 1.512 | 1.45 | 9079 |
| 1731446820 | 1.51 | -0.03 | -1.95 | 1.538 | 1.55 | 1.49 | 11091 |
| 1731360420 | 1.54 | 0.03 | 1.72 | 1.53 | 1.574 | 1.504 | 28865 |
| 1731101220 | 1.514 | 0.04 | 2.99 | 1.478 | 1.514 | 1.478 | 10810 |
| 1731014760 | 1.47 | 0.03 | 2.08 | 1.44 | 1.508 | 1.44 | 14150 |
| 1730928360 | 1.44 | 0.1 | 7.30 | 1.354 | 1.44 | 1.354 | 5689 |
| 1730841960 | 1.342 | 0.05 | 3.71 | 1.326 | 1.342 | 1.308 | 6126 |
| 1730755560 | 1.294 | -0.01 | -0.77 | 1.298 | 1.298 | 1.294 | 956 |
| 1730496360 | 1.304 | -0.01 | -0.46 | 1.306 | 1.306 | 1.226 | 15322 |
| 1730409960 | 1.31 | -0.08 | -5.89 | 1.356 | 1.36 | 1.31 | 6000 |
| 1730323560 | 1.3919999 | 0.01 | 1.02 | 1.348 | 1.3919999 | 1.348 | 1820 |
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
