Premium
Cabasse SA (ALCAB)
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 | -0.04 | -7.14285714286 | 0.56 | 0.574 | 0.38 | 17358 | 0.47190352 | DE |
| 4 | -0.252 | -32.6424870466 | 0.772 | 0.772 | 0.38 | 13410 | 0.54487839 | DE |
| 12 | 0.02 | 4 | 0.5 | 2.6 | 0.34 | 15832 | 1.00030771 | DE |
| 26 | -0.89 | -63.1205673759 | 1.41 | 2.6 | 0.34 | 8505 | 0.96113824 | DE |
| 52 | -1.52 | -74.5098039216 | 2.04 | 2.6 | 0.34 | 4726 | 1.0718841 | DE |
| 156 | 0.427 | 459.139784946 | 0.093 | 15 | 0.093 | 1864 | 1.87785124 | DE |
| 260 | 0.236 | 83.0985915493 | 0.284 | 15 | 0.085 | 2828 | 0.89750768 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 0.52 | 0.1110001 | 27.14 | 0.43 | 0.55 | 0.43 | 37014 |
| 1744821000 | 0.4089999 | -0.026 | -5.98 | 0.435 | 0.435 | 0.38 | 21684 |
| 1744734600 | 0.435 | -0.045 | -9.38 | 0.48 | 0.5 | 0.435 | 7234 |
| 1744648200 | 0.48 | -0.08 | -14.29 | 0.55 | 0.574 | 0.43 | 25738 |
| 1744389000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1744302600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1744216200 | 0.56 | -0.06 | -9.68 | 0.62 | 0.62 | 0.512 | 17812 |
| 1744129800 | 0.62 | 0.04 | 6.90 | 0.58 | 0.62 | 0.58 | 5177 |
| 1744043400 | 0.58 | 0.02 | 3.57 | 0.562 | 0.58 | 0.52 | 17275 |
| 1743784200 | 0.56 | -0.032 | -5.41 | 0.594 | 0.604 | 0.55 | 6436 |
| 1743697800 | 0.592 | 0 | 0.00 | 0.592 | 0.598 | 0.59 | 372 |
| 1743611400 | 0.592 | 0.006 | 1.02 | 0.586 | 0.64 | 0.576 | 5835 |
| 1743525000 | 0.586 | 0.008 | 1.38 | 0.578 | 0.586 | 0.56 | 2714 |
| 1743438600 | 0.578 | 0.026 | 4.71 | 0.554 | 0.58 | 0.554 | 1140 |
| 1743183000 | 0.552 | -0.032 | -5.48 | 0.638 | 0.7 | 0.552 | 24199 |
| 1743096600 | 0.584 | -0.006 | -1.02 | 0.58 | 0.586 | 0.58 | 3998 |
| 1743010200 | 0.59 | -0.048 | -7.52 | 0.64 | 0.642 | 0.59 | 5874 |
| 1742923800 | 0.638 | -0.062 | -8.86 | 0.7 | 0.7 | 0.63 | 8059 |
| 1742837400 | 0.7 | -0.038 | -5.15 | 0.76 | 0.76 | 0.686 | 15371 |
| 1742578200 | 0.738 | 0.008 | 1.10 | 0.73 | 0.738 | 0.73 | 227 |
| 1742491800 | 0.73 | -0.04 | -5.19 | 0.772 | 0.772 | 0.6959999 | 10209 |
| 1742405400 | 0.77 | -0.068 | -8.11 | 0.84 | 0.84 | 0.76 | 9950 |
| 1742319000 | 0.838 | 0.012 | 1.45 | 0.828 | 0.838 | 0.826 | 2738 |
| 1742232600 | 0.826 | -0.026 | -3.05 | 0.852 | 0.862 | 0.802 | 3864 |
| 1741973400 | 0.852 | 0.002 | 0.24 | 0.85 | 0.854 | 0.85 | 1906 |
| 1741887000 | 0.85 | -0.15 | -15.00 | 1.1 | 1.1 | 0.842 | 10147 |
| 1741800600 | 1 | 0.24 | 31.58 | 0.76 | 1 | 0.76 | 10870 |
| 1741714200 | 0.76 | -0.1 | -11.63 | 0.858 | 0.858 | 0.7 | 5346 |
| 1741627800 | 0.86 | -0.17 | -16.50 | 0.948 | 0.948 | 0.6959999 | 25366 |
| 1741368600 | 1.03 | -0.06 | -5.50 | 1.095 | 1.095 | 1.01 | 2271 |
| 1741282200 | 1.09 | 0.05 | 4.31 | 1.045 | 1.17 | 1.04 | 23323 |
| 1741195800 | 1.045 | 0.14 | 14.84 | 0.91 | 1.4 | 0.91 | 60690 |
| 1741109400 | 0.91 | 0.03 | 3.41 | 0.896 | 0.93 | 0.884 | 7394 |
| 1741023000 | 0.88 | -0.04 | -4.35 | 0.916 | 0.916 | 0.88 | 4590 |
| 1740763800 | 0.92 | -0.038 | -3.97 | 0.95 | 0.95 | 0.9 | 2260 |
| 1740677400 | 0.958 | -0.117 | -10.88 | 1.075 | 1.075 | 0.85 | 13459 |
| 1740591000 | 1.075 | -0.05 | -4.02 | 1.12 | 1.12 | 1.0149999 | 5484 |
| 1740504600 | 1.12 | -0.09 | -7.44 | 1.2 | 1.2 | 1.085 | 5078 |
| 1740418200 | 1.21 | -0.03 | -2.02 | 1.24 | 1.3 | 1.21 | 11624 |
| 1740159000 | 1.235 | -0.02 | -1.20 | 1.25 | 1.26 | 1.2 | 7675 |
| 1740072600 | 1.25 | -0.14 | -9.75 | 1.3 | 1.3 | 1.2 | 18921 |
| 1739986200 | 1.385 | -0.23 | -13.98 | 1.45 | 1.45 | 1.35 | 13208 |
| 1739899800 | 1.61 | -0.13 | -7.47 | 1.72 | 1.72 | 1.44 | 19890 |
| 1739813400 | 1.74 | -0.2 | -10.31 | 1.9 | 1.94 | 1.72 | 22234 |
| 1739554200 | 1.94 | 0.36 | 22.78 | 1.5 | 2.4 | 1.465 | 43157 |
| 1739467800 | 1.58 | -0.42 | -21.00 | 2.4 | 2.6 | 1.58 | 77306 |
| 1739381400 | 2 | 0.65 | 48.15 | 1.45 | 2 | 1.31 | 55520 |
| 1739295000 | 1.35 | 0.3 | 28.57 | 1.27 | 1.47 | 1.15 | 34520 |
| 1739208600 | 1.05 | 0.28 | 36.36 | 0.77 | 1.21 | 0.77 | 38028 |
| 1738949400 | 0.77 | 0.31 | 67.39 | 0.46 | 1.05 | 0.46 | 93288 |
| 1738863000 | 0.46 | 0.102 | 28.49 | 0.358 | 0.5 | 0.358 | 8551 |
| 1738776600 | 0.358 | 0.002 | 0.56 | 0.366 | 0.366 | 0.34 | 10704 |
| 1738690200 | 0.356 | -0.024 | -6.32 | 0.38 | 0.38 | 0.356 | 3260 |
| 1738603800 | 0.38 | -0.01 | -2.56 | 0.403 | 0.403 | 0.38 | 6012 |
| 1738344600 | 0.39 | -0.02 | -4.88 | 0.402 | 0.4079999 | 0.39 | 2749 |
| 1738258200 | 0.4099999 | -0.04 | -8.89 | 0.44 | 0.44 | 0.4 | 5977 |
| 1738171800 | 0.45 | -0.01 | -2.17 | 0.47 | 0.48 | 0.44 | 15414 |
| 1738085400 | 0.46 | -0.026 | -5.35 | 0.488 | 0.488 | 0.46 | 5354 |
| 1737999000 | 0.486 | -0.004 | -0.82 | 0.49 | 0.492 | 0.486 | 3404 |
| 1737739800 | 0.49 | -0.036 | -6.84 | 0.49 | 0.494 | 0.49 | 3624 |
| 1737653400 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1737567000 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1737480600 | 0.526 | -0.05 | -8.68 | 0.576 | 0.576 | 0.51 | 6482 |
| 1737394200 | 0.576 | 0.0040001 | 0.70 | 0.578 | 0.58 | 0.53 | 7719 |
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
