Premium
VALEN545 Ex:52,8 21/02/2025 (VALEN545)
BOV
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 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 0.87 | 0.28 | 47.46 | 0.65 | 0.87 | 0.65 | 8500 |
| 1731360540 | 0.59 | 0.05 | 9.26 | 0.53 | 0.6 | 0.53 | 1800 |
| 1731101400 | 0.54 | 0.15 | 38.46 | 0.5 | 0.55 | 0.5 | 300 |
| 1731015000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730928600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730842200 | 0.39 | -0.06 | -13.33 | 0.39 | 0.39 | 0.39 | 4000 |
| 1730755800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730496600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730410200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730323800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730237400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730151000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729891800 | 0.45 | 0 | 0.00 | 0.51 | 0.51 | 0.43 | 2200 |
| 1729805400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729719000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729632600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729546200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729287000 | 0.45 | -0.14 | -23.73 | 0.45 | 0.45 | 0.45 | 100 |
| 1729200540 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1729114140 | 0.59 | -0.08 | -11.94 | 0.51 | 0.6 | 0.51 | 500 |
| 1729027740 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1728941340 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1728682140 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1728595740 | 0.67 | -0.08 | -10.67 | 0.67 | 0.67 | 0.67 | 400 |
| 1728509400 | 0.75 | 0.0600001 | 8.70 | 0.75 | 0.75 | 0.75 | 600 |
| 1728422940 | 0.6899999 | 0 | 0.00 | 0.33 | 0.6899999 | 0.33 | 5000 |
| 1728336600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1728077400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1727991000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1727904600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1727818200 | 0.6899999 | -0.37 | -34.91 | 0.6899999 | 0.6899999 | 0.6899999 | 300 |
| 1727731800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727472600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727386200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727299800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727213400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727127000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726867800 | 1.06 | 0.15 | 16.48 | 0.99 | 1.06 | 0.55 | 6700 |
| 1726781400 | 0.91 | -0.06 | -6.19 | 0.91 | 0.91 | 0.91 | 100 |
| 1726695000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 500 |
| 1726608600 | 0.97 | -0.05 | -4.90 | 0.98 | 0.98 | 0.97 | 500 |
| 1726522200 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 5300 |
| 1726263000 | 1 | -0.3 | -23.08 | 1.2 | 1.2 | 0.99 | 1300 |
| 1726176540 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726090140 | 1.3 | -0.03 | -2.26 | 1.3 | 1.3 | 1.3 | 1000 |
| 1726003800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725917400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725658200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725571800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725485400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725399000 | 1.33 | 0.53 | 66.25 | 1.29 | 1.33 | 1.29 | 700 |
| 1725312600 | 0.8 | -0.55 | -40.74 | 0.8 | 0.8 | 0.8 | 1000 |
| 1725053400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724967000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724880600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724794200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724707800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724448600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724362200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724275800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724189400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1724103000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1723843800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1723757400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1723671000 | 1.35 | 0.09 | 7.14 | 1.35 | 1.35 | 1.35 | 1000 |
| 1723584600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 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
