Premium
ASEP Medical Holdings Inc (JJ8)
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 | -0.0028 | -5.28301886792 | 0.053 | 0.0654 | 0.0402 | 30094 | 0.04416614 | DE |
| 4 | 0.0082 | 19.5238095238 | 0.042 | 0.0654 | 0.04 | 65445 | 0.04991972 | DE |
| 12 | 0.0136 | 37.1584699454 | 0.0366 | 0.0654 | 0.0202 | 68099 | 0.04218233 | DE |
| 26 | -0.0139999 | -21.8067317862 | 0.0641999 | 0.0798 | 0.0202 | 107437 | 0.04880996 | DE |
| 52 | -0.0683 | -57.6371308017 | 0.1185 | 0.139 | 0.0202 | 87578 | 0.06725809 | DE |
| 156 | -0.0823 | -62.1132075472 | 0.1325 | 0.294 | 0.0202 | 119398 | 0.11591929 | DE |
| 260 | -0.0823 | -62.1132075472 | 0.1325 | 0.294 | 0.0202 | 119398 | 0.11591929 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 0.0436 | -0.0034 | -7.23 | 0.0436 | 0.0436 | 0.0436 | 1 |
| 1741382820 | 0.047 | -0.0006 | -1.26 | 0.0474 | 0.0502 | 0.0436 | 19768 |
| 1741296420 | 0.0476 | -0.0014 | -2.86 | 0.045 | 0.048 | 0.045 | 20500 |
| 1741210020 | 0.049 | 0.0078 | 18.93 | 0.0414 | 0.053 | 0.0414 | 25699 |
| 1741123620 | 0.0412 | -0.0088 | -17.60 | 0.053 | 0.053 | 0.0402 | 84500 |
| 1741037220 | 0.05 | 0 | 0.00 | 0.0492 | 0.056 | 0.0492 | 108604 |
| 1740778020 | 0.05 | -0.003 | -5.66 | 0.0528 | 0.0528 | 0.05 | 56500 |
| 1740691620 | 0.053 | 0.0052 | 10.88 | 0.0478 | 0.0538 | 0.0478 | 41783 |
| 1740605220 | 0.0478 | -0.0108 | -18.43 | 0.0518 | 0.053 | 0.0478 | 52699 |
| 1740518820 | 0.0586 | 0.0108 | 22.59 | 0.0492 | 0.0588 | 0.0492 | 6201 |
| 1740432420 | 0.0478 | 0.0002 | 0.42 | 0.0478 | 0.0564 | 0.0478 | 63374 |
| 1740173220 | 0.0476 | -0.01 | -17.36 | 0.0578 | 0.0594 | 0.0476 | 146299 |
| 1740086820 | 0.0576 | 0.0106 | 22.55 | 0.0474 | 0.0576 | 0.0474 | 65399 |
| 1740000420 | 0.047 | -0.0028 | -5.62 | 0.0596 | 0.0596 | 0.047 | 45130 |
| 1739914020 | 0.0497999 | -0.0096 | -16.16 | 0.0552 | 0.06 | 0.0497999 | 105500 |
| 1739827620 | 0.0594 | -0.0004 | -0.67 | 0.0588 | 0.0598 | 0.0454 | 102820 |
| 1739568420 | 0.0598 | 0.0100001 | 20.08 | 0.0608 | 0.0608 | 0.0596 | 34000 |
| 1739482020 | 0.0497999 | 0.0049999 | 11.16 | 0.045 | 0.05 | 0.045 | 227000 |
| 1739395620 | 0.0448 | -0.0032 | -6.67 | 0.0476 | 0.0476 | 0.04 | 58778 |
| 1739309220 | 0.048 | 0.0052 | 12.15 | 0.042 | 0.048 | 0.0402 | 44339 |
| 1739222820 | 0.0428 | 0.0026 | 6.47 | 0.0402 | 0.0428 | 0.0402 | 10160 |
| 1738963620 | 0.0402 | 0.0026 | 6.91 | 0.0494 | 0.0494 | 0.0378 | 31082 |
| 1738877220 | 0.0376 | -0.0046 | -10.90 | 0.0376 | 0.0376 | 0.0376 | 2000 |
| 1738790820 | 0.0422 | -0.0002 | -0.47 | 0.0422 | 0.0422 | 0.0422 | 16000 |
| 1738704420 | 0.0424 | 0.0022 | 5.47 | 0.0402 | 0.0424 | 0.0402 | 14471 |
| 1738618020 | 0.0402 | -0.0052 | -11.45 | 0.0458 | 0.0458 | 0.0402 | 1114 |
| 1738358820 | 0.0454 | -0.0004 | -0.87 | 0.04 | 0.0454 | 0.0382 | 92471 |
| 1738272420 | 0.0458 | -0.004 | -8.03 | 0.0468 | 0.0468 | 0.0458 | 10500 |
| 1738186020 | 0.0497999 | 0.0085999 | 20.87 | 0.0412 | 0.0497999 | 0.0352 | 67069 |
| 1738099620 | 0.0412 | 0.0038 | 10.16 | 0.032 | 0.0497999 | 0.032 | 86621 |
| 1738013220 | 0.0374 | 0.0048001 | 14.72 | 0.0324 | 0.0374 | 0.0312 | 90299 |
| 1737754020 | 0.0325999 | -0.003 | -8.43 | 0.035 | 0.0383999 | 0.0322 | 14500 |
| 1737667620 | 0.0356 | 0.0014 | 4.09 | 0.0318 | 0.0358 | 0.0318 | 60006 |
| 1737581220 | 0.0342 | -0.0068 | -16.59 | 0.0344 | 0.0344 | 0.0342 | 34299 |
| 1737494820 | 0.041 | 0.0066 | 19.19 | 0.0414 | 0.042 | 0.041 | 8999 |
| 1737408420 | 0.0344 | -0.004 | -10.42 | 0.0383999 | 0.0383999 | 0.0344 | 3721 |
| 1737149220 | 0.0383999 | 0.0031999 | 9.09 | 0.0362 | 0.0383999 | 0.035 | 40090 |
| 1737062820 | 0.0352 | -0.014 | -28.46 | 0.035 | 0.0352 | 0.035 | 501 |
| 1736976420 | 0.0492 | 0.013 | 35.91 | 0.0497999 | 0.0497999 | 0.0346 | 30010 |
| 1736890020 | 0.0362 | -0.0038 | -9.50 | 0.0362 | 0.0362 | 0.0362 | 15000 |
| 1736803620 | 0.04 | -0.0068 | -14.53 | 0.0344 | 0.05 | 0.0342 | 168214 |
| 1736544420 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1736458020 | 0.0468 | 0.0122 | 35.26 | 0.04 | 0.047 | 0.04 | 61870 |
| 1736371620 | 0.0346 | -0.0064 | -15.61 | 0.0346 | 0.0346 | 0.0346 | 2221 |
| 1736285220 | 0.041 | -0.0022 | -5.09 | 0.0422 | 0.0497999 | 0.0344 | 142388 |
| 1736198820 | 0.0432 | -0.0068 | -13.60 | 0.0548 | 0.0598 | 0.0429999 | 262650 |
| 1735939620 | 0.05 | 0.0112 | 28.87 | 0.0438 | 0.05 | 0.0312 | 175648 |
| 1735853220 | 0.0388 | 0.0106 | 37.59 | 0.0282 | 0.0388 | 0.0282 | 169523 |
| 1735594020 | 0.0282 | -0.0018 | -6.00 | 0.0284 | 0.0318 | 0.0282 | 59611 |
| 1735334820 | 0.03 | 0.0016 | 5.63 | 0.0284 | 0.0328 | 0.0284 | 144800 |
| 1734989220 | 0.0284 | -0.003 | -9.55 | 0.0318 | 0.0337999 | 0.028 | 64512 |
| 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 |
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
