Premium
Beyond Inc (OVER)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.414 | -7.27592267135 | 5.69 | 5.826 | 5.29 | 991 | 5.44802524 | DE |
| 4 | -0.55 | -9.44043940954 | 5.826 | 6.17 | 5.29 | 1902 | 5.80012487 | DE |
| 12 | -4.708 | -47.1554487179 | 9.984 | 10.025 | 5.29 | 1629 | 6.57028436 | DE |
| 26 | -9.019 | -63.0919902064 | 14.295 | 14.565 | 5.29 | 1145 | 7.83938721 | DE |
| 52 | -15.904 | -75.089707271 | 21.18 | 34 | 5.29 | 846 | 12.36105156 | DE |
| 156 | -18.804 | -78.0897009967 | 24.08 | 34 | 5.29 | 1038 | 14.02487127 | DE |
| 260 | -18.804 | -78.0897009967 | 24.08 | 34 | 5.29 | 1038 | 14.02487127 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 5.29 | -0.12 | -2.15 | 5.462 | 5.462 | 5.29 | 2292 |
| 1733866020 | 5.406 | -0.32 | -5.56 | 5.51 | 5.51 | 5.406 | 500 |
| 1733779620 | 5.724 | -0.07 | -1.17 | 5.746 | 5.8259999 | 5.724 | 283 |
| 1733520420 | 5.792 | -0.17 | -2.79 | 5.69 | 5.792 | 5.69 | 887 |
| 1733434020 | 5.958 | 0 | 0.00 | 5.958 | 5.958 | 5.958 | 0 |
| 1733347620 | 5.958 | 0.05 | 0.81 | 6.04 | 6.05 | 5.892 | 326 |
| 1733261220 | 5.91 | -0.14 | -2.35 | 5.924 | 5.924 | 5.91 | 700 |
| 1733174820 | 6.0519999 | 0.13 | 2.23 | 5.888 | 6.17 | 5.888 | 1254 |
| 1732915620 | 5.92 | 0.15 | 2.64 | 5.822 | 5.962 | 5.822 | 3692 |
| 1732829220 | 5.768 | 0.03 | 0.59 | 5.76 | 5.768 | 5.76 | 30 |
| 1732742820 | 5.734 | -0.28 | -4.72 | 5.644 | 5.734 | 5.642 | 4223 |
| 1732656420 | 6.018 | 0 | 0.00 | 6.018 | 6.018 | 6.018 | 0 |
| 1732570020 | 6.018 | 0.37 | 6.51 | 5.492 | 6.152 | 5.492 | 3805 |
| 1732310820 | 5.65 | -0 | -0.04 | 5.65 | 5.65 | 5.65 | 3533 |
| 1732224420 | 5.652 | 0.05 | 0.93 | 5.652 | 5.652 | 5.652 | 6 |
| 1732138020 | 5.6 | -0.35 | -5.85 | 5.848 | 5.848 | 5.6 | 1005 |
| 1732051620 | 5.948 | 0.31 | 5.46 | 5.798 | 5.948 | 5.798 | 4826 |
| 1731965220 | 5.64 | -0.2 | -3.42 | 5.7939999 | 5.7939999 | 5.64 | 597 |
| 1731705960 | 5.84 | 0.03 | 0.52 | 5.792 | 5.84 | 5.792 | 395 |
| 1731619560 | 5.8099999 | -0.14 | -2.39 | 5.8259999 | 5.8259999 | 5.784 | 5874 |
| 1731533160 | 5.952 | -0.07 | -1.13 | 6.094 | 6.094 | 5.952 | 1803 |
| 1731446820 | 6.0199999 | 0.12 | 2.00 | 6.152 | 6.152 | 6.002 | 2493 |
| 1731360420 | 5.902 | 0.17 | 2.97 | 6.026 | 6.0359999 | 5.902 | 210 |
| 1731101220 | 5.732 | -0.09 | -1.61 | 5.732 | 5.732 | 5.732 | 20 |
| 1731014760 | 5.8259999 | 0.04 | 0.76 | 5.992 | 5.992 | 5.8 | 360 |
| 1730928360 | 5.782 | 0.05 | 0.84 | 6.034 | 6.098 | 5.782 | 1119 |
| 1730841960 | 5.734 | -0.11 | -1.92 | 5.828 | 5.866 | 5.734 | 185 |
| 1730755560 | 5.846 | -0.04 | -0.71 | 5.8099999 | 5.846 | 5.8099999 | 1185 |
| 1730496360 | 5.888 | -0.13 | -2.13 | 5.888 | 5.888 | 5.888 | 10 |
| 1730409960 | 6.016 | -0.1 | -1.70 | 6.14 | 6.14 | 6.016 | 824 |
| 1730323560 | 6.12 | -0.09 | -1.48 | 6.208 | 6.248 | 6.086 | 8739 |
| 1730237160 | 6.212 | -0.26 | -4.02 | 6.444 | 6.698 | 6.212 | 4670 |
| 1730150760 | 6.472 | 0.48 | 8.05 | 6.0439999 | 6.74 | 6.0439999 | 3687 |
| 1729888020 | 5.99 | -0.19 | -3.07 | 6.228 | 6.232 | 5.842 | 3139 |
| 1729801560 | 6.18 | -2.6 | -29.63 | 7.836 | 7.836 | 5.86 | 11155 |
| 1729715160 | 8.782 | -0.71 | -7.44 | 9.582 | 9.582 | 8.782 | 725 |
| 1729628760 | 9.488 | -0.17 | -1.78 | 9.618 | 9.6199999 | 9.488 | 872 |
| 1729542360 | 9.66 | 0.24 | 2.59 | 9.892 | 9.904 | 9.66 | 1675 |
| 1729283160 | 9.416 | 0.11 | 1.16 | 9.416 | 9.416 | 9.416 | 10 |
| 1729196760 | 9.308 | -0.18 | -1.90 | 9.474 | 9.486 | 9.23 | 1630 |
| 1729110360 | 9.488 | -0.03 | -0.36 | 9.52 | 9.67 | 9.488 | 1778 |
| 1729024020 | 9.522 | 0 | 0.00 | 9.522 | 9.522 | 9.522 | 0 |
| 1728937620 | 9.522 | 0.18 | 1.95 | 9.416 | 9.522 | 9.218 | 527 |
| 1728678360 | 9.34 | 0.33 | 3.69 | 9.34 | 9.34 | 9.34 | 107 |
| 1728591960 | 9.0079999 | -0.72 | -7.44 | 9.0079999 | 9.0079999 | 9.0079999 | 442 |
| 1728505560 | 9.7319999 | 0 | 0.00 | 9.7319999 | 9.7319999 | 9.7319999 | 0 |
| 1728419160 | 9.7319999 | 0.13 | 1.37 | 9.408 | 9.7319999 | 9.408 | 692 |
| 1728332760 | 9.6 | 0.1 | 1.01 | 9.5459999 | 9.6 | 9.3539999 | 763 |
| 1728073560 | 9.504 | 1.19 | 14.26 | 8.442 | 9.504 | 8.36 | 1160 |
| 1727987220 | 8.318 | 0.17 | 2.04 | 8.318 | 8.318 | 8.318 | 25 |
| 1727900820 | 8.1519999 | -0.27 | -3.18 | 8.1519999 | 8.1519999 | 8.1519999 | 127 |
| 1727814420 | 8.42 | -0.89 | -9.54 | 9.0299999 | 9.034 | 8.42 | 1190 |
| 1727728020 | 9.308 | 0.14 | 1.50 | 9.308 | 9.308 | 9.308 | 117 |
| 1727468760 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1727382360 | 9.17 | 0.18 | 2.00 | 9.344 | 9.344 | 9.17 | 200 |
| 1727295960 | 8.99 | 0.01 | 0.09 | 8.99 | 8.99 | 8.99 | 500 |
| 1727209560 | 8.9819999 | -0.05 | -0.51 | 8.916 | 8.9819999 | 8.916 | 576 |
| 1727123160 | 9.028 | -0.56 | -5.86 | 9.392 | 9.392 | 9.028 | 449 |
| 1726864020 | 9.59 | -0.19 | -1.94 | 9.59 | 9.59 | 9.59 | 1000 |
| 1726777560 | 9.7799999 | -0.15 | -1.47 | 9.984 | 10.025 | 9.714 | 1226 |
| 1726691160 | 9.926 | 0 | 0.00 | 9.926 | 9.926 | 9.926 | 0 |
| 1726604760 | 9.926 | -0.06 | -0.58 | 9.898 | 9.926 | 9.898 | 471 |
| 1726518360 | 9.984 | 0 | 0.00 | 9.984 | 9.984 | 9.984 | 0 |
| 1726259160 | 9.984 | 0 | 0.00 | 9.984 | 9.984 | 9.984 | 0 |
| 1726172760 | 9.984 | 0 | 0.00 | 9.984 | 9.984 | 9.984 | 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
