Premium
Beyond Inc (OVER)
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 | 1.31 | 19.6225284602 | 6.676 | 8.3279999 | 6.52 | 2200 | 6.90482476 | DE |
| 4 | 2.522 | 46.1566617862 | 5.464 | 8.3279999 | 5.236 | 1565 | 6.42898619 | DE |
| 12 | 2.254 | 39.323098395 | 5.732 | 8.3279999 | 4.408 | 1540 | 5.88999845 | DE |
| 26 | -3.364 | -29.6387665198 | 11.35 | 11.435 | 4.408 | 1386 | 6.93365438 | DE |
| 52 | -12.084 | -60.2092675635 | 20.07 | 34 | 4.408 | 956 | 10.57259517 | DE |
| 156 | -16.094 | -66.8355481728 | 24.08 | 34 | 4.408 | 1068 | 13.09441239 | DE |
| 260 | -16.094 | -66.8355481728 | 24.08 | 34 | 4.408 | 1068 | 13.09441239 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 7.874 | -0.1 | -1.20 | 8.038 | 8.3279999 | 7.802 | 2924 |
| 1738272420 | 7.97 | 0.75 | 10.39 | 7.392 | 7.97 | 7.392 | 1832 |
| 1738186020 | 7.22 | 0.25 | 3.56 | 7.536 | 7.536 | 7.22 | 1211 |
| 1738099620 | 6.972 | 0.45 | 6.93 | 7.062 | 7.062 | 6.972 | 544 |
| 1738013220 | 6.5199999 | -0.65 | -9.01 | 7.374 | 7.462 | 6.5199999 | 6666 |
| 1737754020 | 7.166 | 0.34 | 5.04 | 6.676 | 7.524 | 6.676 | 749 |
| 1737667620 | 6.822 | 0.03 | 0.38 | 6.712 | 6.822 | 6.648 | 1383 |
| 1737581220 | 6.796 | 0.92 | 15.58 | 5.728 | 6.986 | 5.728 | 2482 |
| 1737494820 | 5.88 | 0.17 | 3.01 | 5.648 | 5.88 | 5.622 | 1862 |
| 1737408420 | 5.708 | -0.07 | -1.21 | 5.708 | 5.708 | 5.708 | 8 |
| 1737149220 | 5.7779999 | 0.09 | 1.58 | 6.022 | 6.022 | 5.7779999 | 160 |
| 1737062820 | 5.688 | 0.14 | 2.56 | 5.688 | 5.688 | 5.688 | 88 |
| 1736976420 | 5.546 | 0 | 0.00 | 5.546 | 5.546 | 5.546 | 0 |
| 1736890020 | 5.546 | 0 | 0.00 | 5.546 | 5.546 | 5.546 | 0 |
| 1736803620 | 5.546 | -0.43 | -7.16 | 5.546 | 5.546 | 5.546 | 100 |
| 1736544420 | 5.974 | 0.19 | 3.32 | 5.75 | 5.974 | 5.712 | 5520 |
| 1736458020 | 5.782 | 0.16 | 2.92 | 5.7779999 | 5.782 | 5.726 | 131 |
| 1736371620 | 5.618 | -0.78 | -12.22 | 6.162 | 6.162 | 5.618 | 800 |
| 1736285220 | 6.4 | 0.25 | 4.07 | 6.154 | 6.4 | 6.154 | 1846 |
| 1736198820 | 6.15 | 0.91 | 17.46 | 5.554 | 6.15 | 5.5 | 1342 |
| 1735939620 | 5.236 | -0.07 | -1.28 | 5.464 | 5.472 | 5.236 | 1451 |
| 1735853220 | 5.304 | 0.9 | 20.33 | 4.719 | 5.344 | 4.719 | 740 |
| 1735594020 | 4.408 | -0.02 | -0.38 | 4.41 | 4.452 | 4.408 | 1524 |
| 1735334820 | 4.425 | -0.27 | -5.77 | 4.602 | 4.602 | 4.425 | 674 |
| 1734989220 | 4.696 | -0.33 | -6.60 | 4.876 | 4.922 | 4.666 | 1886 |
| 1734730020 | 5.0279999 | 0.03 | 0.56 | 4.988 | 5.086 | 4.933 | 796 |
| 1734643620 | 5 | 0.19 | 3.93 | 4.901 | 5 | 4.817 | 570 |
| 1734557220 | 4.811 | -0.01 | -0.21 | 4.788 | 5.176 | 4.628 | 4037 |
| 1734470820 | 4.821 | 0.05 | 1.07 | 4.777 | 4.926 | 4.777 | 455 |
| 1734384420 | 4.7699999 | -0.45 | -8.59 | 4.929 | 4.929 | 4.7699999 | 90 |
| 1734125220 | 5.218 | -0.21 | -3.83 | 5.336 | 5.34 | 5.218 | 455 |
| 1734038820 | 5.426 | 0.14 | 2.57 | 5.296 | 5.426 | 5.296 | 369 |
| 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 |
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
