Premium
ArcticZymes Technologies ASA (B4V)
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 | 0.042 | 3.5593220339 | 1.18 | 1.192 | 1.18 | 500 | 1.1818 | DE |
| 4 | -0.014 | -1.13268608414 | 1.236 | 1.236 | 1.18 | 520 | 1.19480974 | DE |
| 12 | -0.012 | -0.97244732577 | 1.234 | 1.236 | 1.064 | 921 | 1.14202655 | DE |
| 26 | -0.853 | -41.1084337349 | 2.075 | 2.12 | 1.064 | 976 | 1.39264502 | DE |
| 52 | -2.243 | -64.733044733 | 3.465 | 3.645 | 1.064 | 2254 | 2.22018283 | DE |
| 156 | -1.528 | -55.5636363636 | 2.75 | 3.81 | 1.064 | 1844 | 2.33395572 | DE |
| 260 | -1.528 | -55.5636363636 | 2.75 | 3.81 | 1.064 | 1844 | 2.33395572 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1737667620 | 1.182 | 0 | 0.17 | 1.192 | 1.192 | 1.182 | 900 |
| 1737581220 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737494820 | 1.18 | -0.04 | -3.12 | 1.18 | 1.18 | 1.18 | 100 |
| 1737408420 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1737149220 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1737062820 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1736976420 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1736890020 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1736803620 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1736544420 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1736458020 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1736371620 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1736285220 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1736198820 | 1.218 | 0.09 | 7.98 | 1.236 | 1.236 | 1.218 | 561 |
| 1735939620 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1735853220 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1735594020 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1735334820 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1734989220 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1734730020 | 1.1279999 | -0.02 | -1.91 | 1.1279999 | 1.1279999 | 1.1279999 | 500 |
| 1734643620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1734557220 | 1.1499999 | -0.04 | -3.04 | 1.1499999 | 1.1499999 | 1.1499999 | 75 |
| 1734470820 | 1.186 | 0.09 | 7.82 | 1.186 | 1.186 | 1.186 | 500 |
| 1734384420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734125220 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734038820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1733952420 | 1.1 | -0.02 | -1.96 | 1.1 | 1.1 | 1.1 | 300 |
| 1733866020 | 1.122 | -0.03 | -2.77 | 1.1339999 | 1.1339999 | 1.122 | 7100 |
| 1733779620 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
| 1733520420 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
| 1733434020 | 1.1539999 | -0.03 | -2.37 | 1.1539999 | 1.1539999 | 1.1539999 | 650 |
| 1733347620 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1733261220 | 1.182 | 0.12 | 11.09 | 1.1259999 | 1.182 | 1.1259999 | 512 |
| 1733174820 | 1.064 | -0.02 | -1.66 | 1.064 | 1.064 | 1.064 | 800 |
| 1732915620 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732829220 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732742820 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732656420 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732570020 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732310820 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732224420 | 1.082 | -0.02 | -2.17 | 1.082 | 1.082 | 1.082 | 150 |
| 1732138020 | 1.106 | -0.05 | -3.99 | 1.106 | 1.106 | 1.106 | 600 |
| 1732051560 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1731965160 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1731705960 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1731619560 | 1.1519999 | -0.01 | -0.86 | 1.1519999 | 1.1519999 | 1.1519999 | 50 |
| 1731533220 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
| 1731446820 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
| 1731360420 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
| 1731101220 | 1.1619999 | -0.03 | -2.68 | 1.1619999 | 1.1619999 | 1.1619999 | 10 |
| 1731014760 | 1.194 | 0.03 | 2.75 | 1.194 | 1.194 | 1.194 | 2000 |
| 1730928360 | 1.1619999 | -0.22 | -16.16 | 1.234 | 1.234 | 1.1619999 | 850 |
| 1730790000 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730703600 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730444400 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730358000 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730271600 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730185200 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730098800 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 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
