Premium
Altheora (ALORA)
EU
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 | 0.009 | 2.07852193995 | 0.433 | 0.484 | 0.41 | 37668 | 0.45021276 | DE |
| 4 | 0.009 | 2.07852193995 | 0.433 | 0.484 | 0.375 | 21756 | 0.42869038 | DE |
| 12 | 0.089 | 25.2124645892 | 0.353 | 0.484 | 0.31 | 33785 | 0.3829492 | DE |
| 26 | 0.097 | 28.115942029 | 0.345 | 0.56 | 0.29 | 40128 | 0.39358284 | DE |
| 52 | 0.002 | 0.454545454545 | 0.44 | 0.56 | 0.29 | 23657 | 0.39774975 | DE |
| 156 | -1.108 | -71.4838709677 | 1.55 | 1.71 | 0.29 | 20801 | 0.55517363 | DE |
| 260 | -1.298 | -74.5977011494 | 1.74 | 2.17 | 0.29 | 16815 | 0.68139507 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 0.442 | -0.008 | -1.78 | 0.438 | 0.442 | 0.418 | 16479 |
| 1752165000 | 0.45 | -0.01 | -2.17 | 0.459 | 0.463 | 0.433 | 28550 |
| 1752078600 | 0.46 | 0.018 | 4.07 | 0.43 | 0.46 | 0.42 | 42490 |
| 1751992200 | 0.442 | -0.006 | -1.34 | 0.448 | 0.456 | 0.431 | 25038 |
| 1751905800 | 0.448 | 0 | 0.00 | 0.446 | 0.484 | 0.424 | 55583 |
| 1751646600 | 0.448 | 0.026 | 6.16 | 0.433 | 0.448 | 0.4099999 | 36679 |
| 1751560200 | 0.422 | -0.002 | -0.47 | 0.424 | 0.432 | 0.422 | 14418 |
| 1751473800 | 0.424 | 0.002 | 0.47 | 0.416 | 0.424 | 0.414 | 5760 |
| 1751387400 | 0.422 | -0.002 | -0.47 | 0.424 | 0.424 | 0.4099999 | 3231 |
| 1751301000 | 0.424 | -0.001 | -0.24 | 0.426 | 0.426 | 0.398 | 11656 |
| 1751041800 | 0.425 | -0.004 | -0.93 | 0.429 | 0.429 | 0.395 | 9130 |
| 1750955400 | 0.429 | 0.0220001 | 5.41 | 0.404 | 0.429 | 0.393 | 17094 |
| 1750869000 | 0.4069999 | -0.008 | -1.93 | 0.415 | 0.419 | 0.401 | 4887 |
| 1750782600 | 0.415 | 0.02 | 5.06 | 0.396 | 0.415 | 0.375 | 49269 |
| 1750696200 | 0.395 | -0.015 | -3.66 | 0.4109999 | 0.4109999 | 0.395 | 4780 |
| 1750437000 | 0.4099999 | 0 | 0.00 | 0.395 | 0.415 | 0.395 | 3291 |
| 1750350600 | 0.4099999 | 0.0209999 | 5.40 | 0.389 | 0.415 | 0.378 | 21942 |
| 1750264200 | 0.389 | -0.017 | -4.19 | 0.396 | 0.415 | 0.385 | 45460 |
| 1750177800 | 0.406 | -0.012 | -2.87 | 0.392 | 0.406 | 0.392 | 10709 |
| 1750091400 | 0.418 | -0.009 | -2.11 | 0.43 | 0.456 | 0.393 | 32062 |
| 1749832200 | 0.427 | -0.008 | -1.84 | 0.433 | 0.433 | 0.397 | 13088 |
| 1749745800 | 0.435 | 0.005 | 1.16 | 0.43 | 0.438 | 0.4099999 | 27694 |
| 1749659400 | 0.43 | 0.03 | 7.50 | 0.4 | 0.468 | 0.399 | 133477 |
| 1749573000 | 0.4 | 0.009 | 2.30 | 0.391 | 0.4109999 | 0.382 | 20499 |
| 1749486600 | 0.391 | 0.006 | 1.56 | 0.385 | 0.4099999 | 0.385 | 8555 |
| 1749227400 | 0.385 | -0.001 | -0.26 | 0.386 | 0.4099999 | 0.385 | 39950 |
| 1749141000 | 0.386 | -0.006 | -1.53 | 0.395 | 0.403 | 0.386 | 8947 |
| 1749054600 | 0.392 | -0.011 | -2.73 | 0.404 | 0.404 | 0.385 | 10909 |
| 1748968200 | 0.403 | 0.017 | 4.40 | 0.386 | 0.405 | 0.386 | 9167 |
| 1748881800 | 0.386 | 0.017 | 4.61 | 0.369 | 0.4099999 | 0.355 | 43892 |
| 1748622600 | 0.369 | -0.015 | -3.91 | 0.384 | 0.384 | 0.359 | 23960 |
| 1748536200 | 0.384 | -0.033 | -7.91 | 0.412 | 0.422 | 0.38 | 60768 |
| 1748449800 | 0.417 | 0.067 | 19.14 | 0.354 | 0.427 | 0.354 | 250510 |
| 1748363400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.359 | 0.336 | 23193 |
| 1748277000 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.352 | 0.34 | 14397 |
| 1748017800 | 0.3449999 | -0.01 | -2.82 | 0.355 | 0.359 | 0.336 | 24017 |
| 1747931400 | 0.355 | 0.013 | 3.80 | 0.34 | 0.355 | 0.34 | 16075 |
| 1747845000 | 0.342 | -0.001 | -0.29 | 0.343 | 0.343 | 0.332 | 21488 |
| 1747758600 | 0.343 | 0.011 | 3.31 | 0.332 | 0.343 | 0.328 | 19033 |
| 1747672200 | 0.332 | -0.03 | -8.29 | 0.363 | 0.363 | 0.327 | 62387 |
| 1747413000 | 0.362 | -0.008 | -2.16 | 0.37 | 0.38 | 0.35 | 15539 |
| 1747326600 | 0.37 | 0.034 | 10.12 | 0.367 | 0.388 | 0.353 | 54377 |
| 1747240200 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1747153800 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1747067400 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1746808200 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1746721800 | 0.336 | 0.005 | 1.51 | 0.337 | 0.337 | 0.3312 | 619 |
| 1746635400 | 0.331 | -0.0178 | -5.10 | 0.3488 | 0.3489 | 0.331 | 7697 |
| 1746549000 | 0.3488 | 0.0188 | 5.70 | 0.33 | 0.3496 | 0.33 | 19061 |
| 1746462600 | 0.33 | 0.014 | 4.43 | 0.316 | 0.3415 | 0.316 | 18601 |
| 1746203400 | 0.316 | -0.007 | -2.17 | 0.323 | 0.3232 | 0.316 | 78545 |
| 1746030600 | 0.323 | -0.0213 | -6.19 | 0.3443 | 0.3443 | 0.3172 | 63417 |
| 1745944200 | 0.3443 | 0.0123 | 3.70 | 0.333 | 0.366 | 0.332 | 83266 |
| 1745857800 | 0.332 | 0.022 | 7.10 | 0.3105 | 0.3498 | 0.3105 | 30819 |
| 1745598600 | 0.31 | -0.0171 | -5.23 | 0.33 | 0.338 | 0.31 | 99334 |
| 1745512200 | 0.3271 | -0.0009 | -0.27 | 0.328 | 0.33 | 0.325 | 4082 |
| 1745425800 | 0.328 | -0.012 | -3.53 | 0.339 | 0.339 | 0.322 | 48468 |
| 1745339400 | 0.34 | -0.012 | -3.41 | 0.353 | 0.353 | 0.33 | 27953 |
| 1744907400 | 0.352 | -0.004 | -1.12 | 0.352 | 0.352 | 0.338 | 14455 |
| 1744821000 | 0.356 | -0.0039 | -1.08 | 0.36 | 0.365 | 0.35 | 51593 |
| 1744734600 | 0.3599 | 0.0329 | 10.06 | 0.332 | 0.3652 | 0.332 | 109694 |
| 1744648200 | 0.327 | -0.007 | -2.10 | 0.33 | 0.34 | 0.32 | 48950 |
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
