Premium
Verve Group SE (M8G)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745440020 | 3.17 | 0.02 | 0.63 | 3.19 | 3.222 | 3.17 | 8467 |
| 1745353620 | 3.15 | 0.12 | 4.10 | 2.914 | 3.168 | 2.914 | 16774 |
| 1744921620 | 3.0259999 | -0.13 | -4.12 | 3.14 | 3.14 | 2.91 | 64941 |
| 1744835220 | 3.156 | 0.18 | 6.19 | 2.94 | 3.2 | 2.94 | 54919 |
| 1744748820 | 2.972 | 0.29 | 10.90 | 2.836 | 3.048 | 2.822 | 40513 |
| 1744662420 | 2.68 | 0.02 | 0.75 | 2.706 | 2.7519999 | 2.66 | 10562 |
| 1744403220 | 2.66 | 0.01 | 0.30 | 2.682 | 2.696 | 2.592 | 15731 |
| 1744316820 | 2.652 | -0.25 | -8.55 | 2.834 | 2.834 | 2.652 | 26200 |
| 1744230420 | 2.9 | 0.21 | 7.81 | 2.592 | 2.9 | 2.456 | 41930 |
| 1744144020 | 2.69 | 0.14 | 5.41 | 2.5659999 | 2.742 | 2.5659999 | 27160 |
| 1744057620 | 2.552 | -0.26 | -9.34 | 2.8 | 2.8 | 2.478 | 70577 |
| 1743798420 | 2.815 | -0.25 | -8.16 | 3.05 | 3.05 | 2.77 | 25993 |
| 1743712020 | 3.065 | -0.08 | -2.39 | 3.105 | 3.105 | 3.065 | 21795 |
| 1743625620 | 3.14 | -0.08 | -2.48 | 3.095 | 3.145 | 3.07 | 3684 |
| 1743539220 | 3.22 | 0.2 | 6.62 | 3.06 | 3.2599999 | 3.06 | 16149 |
| 1743452820 | 3.02 | -0.2 | -6.21 | 3.2 | 3.2 | 3.015 | 27595 |
| 1743197220 | 3.22 | -0.05 | -1.53 | 3.22 | 3.22 | 3.07 | 25269 |
| 1743110820 | 3.27 | -0.05 | -1.36 | 3.315 | 3.32 | 3.27 | 3558 |
| 1743024420 | 3.315 | -0.07 | -1.92 | 3.34 | 3.405 | 3.315 | 6661 |
| 1742938020 | 3.38 | -0.06 | -1.74 | 3.44 | 3.45 | 3.38 | 7090 |
| 1742851620 | 3.44 | 0.07 | 2.23 | 3.33 | 3.44 | 3.33 | 12512 |
| 1742592420 | 3.365 | -0.19 | -5.21 | 3.405 | 3.41 | 3.365 | 5885 |
| 1742506020 | 3.55 | 0.24 | 7.25 | 3.415 | 3.55 | 3.39 | 17310 |
| 1742419620 | 3.31 | 0.02 | 0.61 | 3.295 | 3.395 | 3.295 | 11872 |
| 1742333220 | 3.29 | -0.05 | -1.50 | 3.295 | 3.35 | 3.29 | 52898 |
| 1742246820 | 3.34 | -0.1 | -2.77 | 3.5 | 3.52 | 3.29 | 30083 |
| 1741987620 | 3.435 | 0.08 | 2.38 | 3.44 | 3.465 | 3.355 | 12474 |
| 1741901220 | 3.355 | -0.16 | -4.42 | 3.455 | 3.455 | 3.355 | 4610 |
| 1741814820 | 3.51 | 0.08 | 2.33 | 3.455 | 3.51 | 3.41 | 5015 |
| 1741728420 | 3.43 | -0.01 | -0.29 | 3.41 | 3.455 | 3.295 | 6390 |
| 1741642020 | 3.44 | -0.13 | -3.64 | 3.65 | 3.65 | 3.4 | 62797 |
| 1741382820 | 3.57 | 0.05 | 1.42 | 3.495 | 3.64 | 3.495 | 17863 |
| 1741296420 | 3.52 | -0.08 | -2.22 | 3.58 | 3.73 | 3.52 | 31425 |
| 1741210020 | 3.6 | 0.2 | 5.88 | 3.375 | 3.62 | 3.375 | 46694 |
| 1741123620 | 3.4 | -0.15 | -4.23 | 3.545 | 3.545 | 3.37 | 31466 |
| 1741037220 | 3.55 | -0.08 | -2.20 | 3.65 | 3.715 | 3.25 | 54483 |
| 1740778020 | 3.63 | -0.22 | -5.59 | 3.77 | 3.885 | 3.625 | 30433 |
| 1740691620 | 3.845 | 0.53 | 15.81 | 3.3 | 3.945 | 3.3 | 90271 |
| 1740605220 | 3.32 | -0.08 | -2.21 | 3.345 | 3.55 | 3.305 | 13495 |
| 1740518820 | 3.395 | 0.1 | 2.88 | 3.32 | 3.43 | 3.32 | 17062 |
| 1740432420 | 3.3 | -0.06 | -1.79 | 3.385 | 3.435 | 3.3 | 37470 |
| 1740173220 | 3.36 | -0.04 | -1.03 | 3.35 | 3.42 | 3.35 | 7639 |
| 1740086820 | 3.395 | -0.01 | -0.29 | 3.375 | 3.43 | 3.305 | 41051 |
| 1740000420 | 3.405 | -0.07 | -1.87 | 3.475 | 3.475 | 3.35 | 32992 |
| 1739914020 | 3.47 | -0.01 | -0.14 | 3.47 | 3.505 | 3.465 | 15349 |
| 1739827620 | 3.475 | 0.1 | 2.96 | 3.405 | 3.475 | 3.37 | 32062 |
| 1739568420 | 3.375 | -0.16 | -4.39 | 3.55 | 3.55 | 3.375 | 11370 |
| 1739482020 | 3.53 | 0.08 | 2.32 | 3.4 | 3.55 | 3.375 | 21258 |
| 1739395620 | 3.45 | -0.03 | -0.72 | 3.465 | 3.48 | 3.4 | 8174 |
| 1739309220 | 3.475 | -0.08 | -2.25 | 3.55 | 3.6 | 3.475 | 17472 |
| 1739222820 | 3.555 | 0.02 | 0.42 | 3.49 | 3.575 | 3.49 | 10766 |
| 1738963620 | 3.54 | -0.05 | -1.26 | 3.515 | 3.54 | 3.47 | 13895 |
| 1738877220 | 3.585 | 0.2 | 5.75 | 3.38 | 3.585 | 3.38 | 47255 |
| 1738790820 | 3.39 | 0.04 | 1.35 | 3.335 | 3.43 | 3.335 | 22388 |
| 1738704420 | 3.345 | 0.1 | 2.92 | 3.3 | 3.39 | 3.3 | 7615 |
| 1738618020 | 3.25 | -0.03 | -0.91 | 3.3 | 3.425 | 3.185 | 31080 |
| 1738358820 | 3.2799999 | -0.09 | -2.53 | 3.315 | 3.345 | 3.265 | 22206 |
| 1738272420 | 3.365 | 0.21 | 6.49 | 3.065 | 3.38 | 3.065 | 22420 |
| 1738186020 | 3.16 | 0.12 | 3.95 | 3.06 | 3.16 | 3.035 | 12409 |
| 1738099620 | 3.04 | 0.03 | 1.00 | 3.015 | 3.065 | 3.015 | 5799 |
| 1738013220 | 3.0099999 | -0.08 | -2.59 | 3.115 | 3.115 | 2.96 | 12712 |
| 1737754020 | 3.09 | -0.03 | -0.96 | 3.085 | 3.095 | 3.035 | 3666 |
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
![Logo de All Sports Coin [OLD] (SOCOUSD).](/common/images/company/COIN_SOCOUSD.png){kind=small}
