Premium
Sono Group NV (QB) (SEVCF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.95 | -21.6666666667 | 9 | 9 | 7.05 | 1256 | 7.19948248 | CS |
| 4 | -3.2 | -31.2195121951 | 10.25 | 10.25 | 7.05 | 1253 | 7.55613727 | CS |
| 12 | 1.8 | 34.2857142857 | 5.25 | 10.25 | 3.75 | 94948 | 5.6052862 | CS |
| 26 | 4.725 | 203.225806452 | 2.325 | 11.4825 | 2.25 | 95978 | 5.61963493 | CS |
| 52 | 7.0425 | 93900 | 0.0075 | 11.4825 | 0.0075 | 72453 | 4.74950359 | CS |
| 156 | 7.0425 | 93900 | 0.0075 | 11.4825 | 0.0075 | 72453 | 4.74950359 | CS |
| 260 | 7.0425 | 93900 | 0.0075 | 11.4825 | 0.0075 | 72453 | 4.74950359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 7.05 | 0 | 0.00 | 7.05 | 8.5 | 7.05 | 882 |
| 1739917740 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 674 |
| 1739572020 | 7.05 | 0 | 0.00 | 7.3 | 7.3 | 7.05 | 937 |
| 1739485320 | 7.05 | -0.5 | -6.62 | 8.65 | 8.65 | 7.05 | 1911 |
| 1739398920 | 7.55 | -1.45 | -16.11 | 9 | 9 | 7.05 | 1502 |
| 1739312940 | 9 | 8.9 | 9,368.70 | 10.25 | 10.25 | 9 | 1241 |
| 1739226180 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738966980 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738880580 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738794180 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738707780 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738621380 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738362180 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738275780 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738189380 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738102980 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1738016580 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1737757380 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1737670980 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1737584580 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1737498180 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1737152580 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1737066180 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1736979780 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1736893380 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1736806980 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1736547780 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1736374980 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1736288580 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1736202180 | 0.09505 | -7.0337 | -98.67 | 0.09505 | 0.09505 | 0.09505 | 0 |
| 1735942980 | 7.1287499 | 2.78 | 63.88 | 3.825 | 9 | 3.825 | 12111 |
| 1735856700 | 4.35 | 0.6 | 16.00 | 3.75 | 4.875 | 3.75 | 523 |
| 1735683960 | 3.75 | -0.38 | -9.09 | 4.125 | 5.25 | 3.75 | 2368 |
| 1735597740 | 4.125 | 0 | 0.00 | 4.125 | 5.25 | 3.75 | 1489 |
| 1735338000 | 4.125 | -0.38 | -8.33 | 4.5 | 5.25 | 4.125 | 1030 |
| 1735252020 | 4.5 | 0 | 0.00 | 4.5 | 4.875 | 4.35 | 1244 |
| 1735078200 | 4.5 | 0.3 | 7.14 | 5.1 | 5.1 | 4.125 | 522 |
| 1734992400 | 4.2 | -0.3 | -6.67 | 4.59375 | 4.8 | 4.125 | 991 |
| 1734733200 | 4.5 | -0.61 | -11.89 | 4.5 | 5.1 | 3.8625 | 2374 |
| 1734646800 | 5.1075 | 0.01 | 0.15 | 4.5 | 5.625 | 4.5 | 1131 |
| 1734560940 | 5.1 | 0 | 0.00 | 5.1 | 5.925 | 5.1 | 984 |
| 1734474360 | 5.1 | -0.6 | -10.53 | 5.475 | 5.925 | 5.1 | 1089 |
| 1734388140 | 5.7 | 0.45 | 8.57 | 5.25 | 5.925 | 5.25 | 1012 |
| 1734128940 | 5.25 | -0.68 | -11.39 | 5.1 | 5.8424999 | 5.1 | 710 |
| 1734042480 | 5.925 | 0 | 0.00 | 4.875 | 5.925 | 4.875 | 971 |
| 1733955900 | 5.925 | 0.83 | 16.18 | 5.1 | 5.925 | 4.875 | 924 |
| 1733869200 | 5.1 | 0.23 | 4.62 | 4.875 | 5.625 | 4.875 | 807 |
| 1733782800 | 4.875 | -0.62 | -11.20 | 4.9875 | 6 | 4.875 | 841 |
| 1733523600 | 5.49 | -0.06 | -1.01 | 5.9925 | 6 | 4.5 | 1023 |
| 1733437500 | 5.54625 | 0.45 | 8.75 | 5.025 | 6 | 5.025 | 1706 |
| 1733350980 | 5.1 | 0.15 | 3.03 | 4.875 | 5.5424999 | 4.875 | 957 |
| 1733264700 | 4.95 | -0.3 | -5.71 | 5.44125 | 6.75 | 4.6875 | 1220 |
| 1733178180 | 5.25 | -0.75 | -12.50 | 6.21 | 6.75 | 5.25 | 789 |
| 1732918200 | 6 | 0.45 | 8.11 | 5.25 | 6 | 5.25 | 362 |
| 1732746540 | 5.55 | 0.3 | 5.71 | 5.25 | 6 | 5.25 | 703 |
| 1732660140 | 5.25 | 0 | 0.00 | 5.25 | 5.925 | 4.5 | 559 |
| 1732573560 | 5.25 | -0.08 | -1.41 | 5.3249999 | 5.625 | 4.6575 | 1494 |
| 1732314000 | 5.3249999 | 0.07 | 1.43 | 5.25 | 6.3 | 5.25 | 1723 |
| 1732227900 | 5.25 | -0.02 | -0.28 | 5.25 | 6.225 | 4.6575 | 768 |
| 1732141740 | 5.265 | -0.36 | -6.40 | 5.625 | 6.375 | 5.2574999 | 764 |
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
