Premium
ASEP Medical Holdings Inc (JJ8)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 3.22580645161 | 0.031 | 0.0368 | 0.0202 | 104899 | 0.02909841 | DE |
| 4 | -0.0027999 | -8.04571277504 | 0.0347999 | 0.049 | 0.0202 | 92680 | 0.03461194 | DE |
| 12 | -0.0331999 | -50.920170123 | 0.0651999 | 0.073 | 0.0202 | 154357 | 0.04866671 | DE |
| 26 | -0.055 | -63.2183908046 | 0.087 | 0.098 | 0.0202 | 101436 | 0.05629838 | DE |
| 52 | -0.103 | -76.2962962963 | 0.135 | 0.1419999 | 0.0202 | 95302 | 0.08198041 | DE |
| 156 | -0.1005 | -75.8490566038 | 0.1325 | 0.294 | 0.0202 | 127820 | 0.12150678 | DE |
| 260 | -0.1005 | -75.8490566038 | 0.1325 | 0.294 | 0.0202 | 127820 | 0.12150678 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.0313999 | 0.0051999 | 19.85 | 0.0308 | 0.0318 | 0.0276 | 103800 |
| 1734643620 | 0.0262 | -0.004 | -13.25 | 0.0292 | 0.035 | 0.0202 | 317600 |
| 1734557220 | 0.0302 | -0.005 | -14.20 | 0.035 | 0.0364 | 0.0302 | 33000 |
| 1734470820 | 0.0352 | 0.0014001 | 4.14 | 0.0366 | 0.0366 | 0.0352 | 33700 |
| 1734384420 | 0.0337999 | -0.0004 | -1.17 | 0.0313999 | 0.0368 | 0.0292 | 91617 |
| 1734125220 | 0.0342 | -0.0026 | -7.07 | 0.031 | 0.0368 | 0.031 | 48578 |
| 1734038820 | 0.0368 | 0.0014 | 3.95 | 0.0322 | 0.0368 | 0.0256 | 43377 |
| 1733952420 | 0.0354 | -0.0014 | -3.80 | 0.0318 | 0.0354 | 0.0318 | 27999 |
| 1733866020 | 0.0368 | 0.0002 | 0.55 | 0.0332 | 0.0368 | 0.033 | 115452 |
| 1733779620 | 0.0366 | 0.0016 | 4.57 | 0.0332 | 0.0368 | 0.03 | 139839 |
| 1733520420 | 0.035 | -0.0044 | -11.17 | 0.0368 | 0.0386 | 0.0334 | 89476 |
| 1733434020 | 0.0393999 | 0.0091999 | 30.46 | 0.038 | 0.049 | 0.0334 | 274505 |
| 1733347620 | 0.0302 | -0.0012 | -3.82 | 0.0322 | 0.0374 | 0.0296 | 171000 |
| 1733261220 | 0.0313999 | -0.0062 | -16.49 | 0.0312 | 0.0313999 | 0.0312 | 11001 |
| 1733174820 | 0.0376 | -0.0062 | -14.16 | 0.0306 | 0.0396 | 0.0306 | 158181 |
| 1732915620 | 0.0438 | 0.0032001 | 7.88 | 0.0334 | 0.0438 | 0.0334 | 13000 |
| 1732829220 | 0.0405999 | 0.0005999 | 1.50 | 0.0359999 | 0.0405999 | 0.0332 | 140918 |
| 1732742820 | 0.04 | 0.0022 | 5.82 | 0.033 | 0.04 | 0.033 | 38055 |
| 1732656420 | 0.0378 | -0.0012 | -3.08 | 0.0378 | 0.0378 | 0.0378 | 3999 |
| 1732570020 | 0.039 | 0.0076001 | 24.20 | 0.0388 | 0.0398 | 0.0328 | 47350 |
| 1732310820 | 0.0313999 | 0.0009999 | 3.29 | 0.0347999 | 0.0347999 | 0.0313999 | 54957 |
| 1732224420 | 0.0304 | -0.0004 | -1.30 | 0.0347999 | 0.0376 | 0.0304 | 109274 |
| 1732138020 | 0.0308 | -0.009 | -22.61 | 0.0398 | 0.0398 | 0.0302 | 117299 |
| 1732051620 | 0.0398 | 0.0078 | 24.38 | 0.0352 | 0.0398 | 0.0302 | 29780 |
| 1731965220 | 0.032 | -0.005 | -13.51 | 0.033 | 0.0402 | 0.032 | 135508 |
| 1731705960 | 0.037 | 0.0046 | 14.20 | 0.0368 | 0.0388 | 0.0313999 | 46631 |
| 1731619560 | 0.0324 | -0.0104 | -24.30 | 0.041 | 0.041 | 0.0324 | 234500 |
| 1731533160 | 0.0428 | 0.0010001 | 2.39 | 0.0417999 | 0.0428 | 0.0325999 | 59481 |
| 1731446820 | 0.0417999 | 0.0007999 | 1.95 | 0.0422 | 0.0422 | 0.0322 | 154713 |
| 1731360420 | 0.041 | 0 | 0.00 | 0.047 | 0.047 | 0.041 | 18589 |
| 1731101220 | 0.041 | -0.009 | -18.00 | 0.041 | 0.0497999 | 0.041 | 121400 |
| 1731014760 | 0.05 | 0.002 | 4.17 | 0.049 | 0.0526 | 0.049 | 83058 |
| 1730928360 | 0.048 | -0.0068 | -12.41 | 0.0584 | 0.0584 | 0.04 | 161671 |
| 1730841960 | 0.0548 | -0.0052 | -8.67 | 0.049 | 0.0548 | 0.0448 | 57650 |
| 1730755560 | 0.06 | -0.0008 | -1.32 | 0.0482 | 0.06 | 0.0482 | 5001 |
| 1730496360 | 0.0608 | -0.0002 | -0.33 | 0.0482 | 0.0608 | 0.0482 | 9405 |
| 1730409960 | 0.061 | 0.0046 | 8.16 | 0.0548 | 0.061 | 0.0466 | 357953 |
| 1730323560 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1730237160 | 0.0564 | 0.0084 | 17.50 | 0.05 | 0.0564 | 0.05 | 72150 |
| 1730150760 | 0.048 | 0.0026 | 5.73 | 0.0456 | 0.0574 | 0.0454 | 353720 |
| 1729888020 | 0.0454 | -0.0064 | -12.36 | 0.0518 | 0.052 | 0.0454 | 393650 |
| 1729801560 | 0.0518 | 0.0018 | 3.60 | 0.0518 | 0.0518 | 0.0518 | 8300 |
| 1729715160 | 0.05 | -0.0022 | -4.21 | 0.0588 | 0.0588 | 0.0432 | 256955 |
| 1729628760 | 0.0522 | 0.001 | 1.95 | 0.0508 | 0.0542 | 0.0508 | 133493 |
| 1729542360 | 0.0512 | -0.001 | -1.92 | 0.0512 | 0.0578 | 0.0512 | 35900 |
| 1729283160 | 0.0522 | -0.0086 | -14.14 | 0.0524 | 0.0604 | 0.0512 | 286085 |
| 1729196760 | 0.0608 | 0.0014 | 2.36 | 0.0556 | 0.0608 | 0.0512 | 268118 |
| 1729110360 | 0.0594 | -0.0012 | -1.98 | 0.0638 | 0.0638 | 0.0536 | 1215826 |
| 1729023960 | 0.0606 | -0.0012 | -1.94 | 0.0618 | 0.0618 | 0.0522 | 671836 |
| 1728937620 | 0.0618 | 0.0108001 | 21.18 | 0.0636 | 0.0636 | 0.0522 | 200350 |
| 1728678360 | 0.0509999 | -0.0012 | -2.30 | 0.0648 | 0.0648 | 0.0509999 | 9350 |
| 1728591960 | 0.0522 | 0.0014 | 2.76 | 0.0578 | 0.0627999 | 0.0492 | 127200 |
| 1728505560 | 0.0508 | 0 | 0.00 | 0.0426 | 0.063 | 0.0359999 | 770403 |
| 1728419160 | 0.0508 | 0.0006 | 1.20 | 0.055 | 0.055 | 0.038 | 328713 |
| 1728332760 | 0.0502 | -0.0166 | -24.85 | 0.0627999 | 0.0627999 | 0.0497999 | 216353 |
| 1728073560 | 0.0668 | 0.0024 | 3.73 | 0.0552 | 0.0668 | 0.0552 | 51899 |
| 1727987220 | 0.0644 | 0.0006 | 0.94 | 0.0572 | 0.0644 | 0.0572 | 2200 |
| 1727900820 | 0.0638 | 0.0056 | 9.62 | 0.06 | 0.0638 | 0.0598 | 12199 |
| 1727814420 | 0.0582 | -0.0086 | -12.87 | 0.0576 | 0.06 | 0.0576 | 2600 |
| 1727728020 | 0.0668 | 0.002 | 3.09 | 0.0648 | 0.0668 | 0.0552 | 69705 |
| 1727468760 | 0.0648 | -0.005 | -7.16 | 0.0651999 | 0.073 | 0.0552 | 64524 |
| 1727382360 | 0.0698 | 0.0002001 | 0.29 | 0.065 | 0.0734 | 0.065 | 39000 |
| 1727295960 | 0.0695999 | 0.0034 | 5.14 | 0.0661999 | 0.0695999 | 0.065 | 57300 |
| 1727209560 | 0.0661999 | 0.001 | 1.53 | 0.0661999 | 0.0661999 | 0.0661999 | 22100 |
| 1727123160 | 0.0651999 | -0.0146 | -18.30 | 0.0651999 | 0.0651999 | 0.0651999 | 39310 |
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
