Premium
Somnomed Ltd (RJV)
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 | 0.012 | 3.1746031746 | 0.378 | 0.378 | 0.378 | 4001 | 0.378 | DE |
| 4 | 0.1000001 | 34.4828049941 | 0.2899999 | 0.416 | 0.2899999 | 3920 | 0.36832866 | DE |
| 12 | 0.124 | 46.6165413534 | 0.266 | 0.416 | 0.252 | 10444 | 0.29192573 | DE |
| 26 | 0.17 | 77.2727272727 | 0.22 | 0.416 | 0.17 | 8260 | 0.25889539 | DE |
| 52 | 0.114 | 41.3043478261 | 0.276 | 0.416 | 0.129 | 11030 | 0.20856646 | DE |
| 156 | -0.026 | -6.25 | 0.416 | 0.44 | 0.129 | 9592 | 0.22667481 | DE |
| 260 | -0.026 | -6.25 | 0.416 | 0.44 | 0.129 | 9592 | 0.22667481 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1739222820 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1738963620 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 4024 |
| 1738877220 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 3977 |
| 1738790820 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1738704420 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1738618020 | 0.378 | -0.002 | -0.53 | 0.378 | 0.378 | 0.378 | 3969 |
| 1738358820 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738272420 | 0.38 | -0.012 | -3.06 | 0.38 | 0.38 | 0.38 | 4500 |
| 1738186020 | 0.392 | -0.004 | -1.01 | 0.392 | 0.392 | 0.392 | 2392 |
| 1738099620 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1738013220 | 0.396 | 0.024 | 6.45 | 0.416 | 0.416 | 0.396 | 5800 |
| 1737754020 | 0.372 | 0 | 0.00 | 0.372 | 0.372 | 0.372 | 0 |
| 1737667620 | 0.372 | 0.0820001 | 28.28 | 0.372 | 0.372 | 0.372 | 1700 |
| 1737581220 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1737494820 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1737408420 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1737149220 | 0.2899999 | 0.0179999 | 6.62 | 0.2899999 | 0.2899999 | 0.2899999 | 5000 |
| 1737062820 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1736976420 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1736890020 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1736803620 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1736544420 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1736458020 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1736371620 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1736285220 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1736198820 | 0.272 | -0.002 | -0.73 | 0.256 | 0.274 | 0.256 | 31560 |
| 1735939620 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1735853220 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1735594020 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1735334820 | 0.274 | -0.012 | -4.20 | 0.274 | 0.274 | 0.274 | 1090 |
| 1734989220 | 0.2859998 | 0.0339998 | 13.49 | 0.2859998 | 0.2859998 | 0.2859998 | 10 |
| 1734730020 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1734643620 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1734557220 | 0.252 | -0.024 | -8.70 | 0.252 | 0.252 | 0.252 | 52 |
| 1734470820 | 0.276 | -0.024 | -8.00 | 0.264 | 0.276 | 0.264 | 21846 |
| 1734384420 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734125220 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734038820 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733952420 | 0.3 | 0.008 | 2.74 | 0.298 | 0.302 | 0.298 | 11089 |
| 1733866020 | 0.292 | -0.008 | -2.67 | 0.292 | 0.292 | 0.292 | 20484 |
| 1733779620 | 0.3 | 0.034 | 12.78 | 0.3 | 0.3 | 0.3 | 2000 |
| 1733520420 | 0.266 | 0 | 0.00 | 0.266 | 0.266 | 0.266 | 0 |
| 1733434020 | 0.266 | 0 | 0.00 | 0.266 | 0.266 | 0.266 | 0 |
| 1733347620 | 0.266 | 0.089 | 50.28 | 0.266 | 0.266 | 0.264 | 58047 |
| 1733261160 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1733174760 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732915560 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732829160 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732742760 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732656360 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732569960 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732310760 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732224360 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732137960 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1732051560 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1731965160 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1731705960 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1731619560 | 0.177 | -0.001 | -0.56 | 0.177 | 0.177 | 0.177 | 9521 |
| 1731533160 | 0.178 | -0.001 | -0.56 | 0.178 | 0.178 | 0.178 | 8391 |
| 1731446820 | 0.179 | 0.009 | 5.29 | 0.179 | 0.179 | 0.179 | 8370 |
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
