Premium
Encres Dubuit (ALDUB)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.714285714286 | 2.8 | 2.82 | 2.74 | 28 | 2.81957143 | DE |
| 4 | 0.12 | 4.44444444444 | 2.7 | 2.86 | 2.66 | 287 | 2.80178019 | DE |
| 12 | 0.64 | 29.3577981651 | 2.18 | 3 | 2.04 | 1456 | 2.66488677 | DE |
| 26 | 0.08 | 2.9197080292 | 2.74 | 3 | 2 | 1122 | 2.46995275 | DE |
| 52 | -0.38 | -11.875 | 3.2 | 3.32 | 2 | 837 | 2.62203084 | DE |
| 156 | -0.8 | -22.0994475138 | 3.62 | 4.3 | 2 | 878 | 3.38648896 | DE |
| 260 | -1.3 | -31.5533980583 | 4.12 | 4.5 | 2 | 922 | 3.58801234 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 1 |
| 1734975000 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 3 |
| 1734715800 | 2.82 | 0.02 | 0.71 | 2.8 | 2.82 | 2.74 | 134 |
| 1734629400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1 |
| 1734543000 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1 |
| 1734456600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1 |
| 1734370200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 31 |
| 1734111000 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.8 | 2.66 | 1997 |
| 1734024600 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.7799999 | 2.74 | 398 |
| 1733938200 | 2.7799999 | 0 | 0.00 | 2.68 | 2.8 | 2.68 | 807 |
| 1733851800 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1733765400 | 2.7799999 | 0.06 | 2.21 | 2.8 | 2.8 | 2.7799999 | 260 |
| 1733506200 | 2.72 | -0.04 | -1.45 | 2.7599999 | 2.7599999 | 2.72 | 39 |
| 1733419800 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 1 |
| 1733333400 | 2.7599999 | -0.08 | -2.82 | 2.86 | 2.86 | 2.7599999 | 386 |
| 1733247000 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1 |
| 1733160600 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1 |
| 1732901400 | 2.84 | 0.12 | 4.41 | 2.72 | 2.84 | 2.72 | 202 |
| 1732815000 | 2.72 | -0.14 | -4.90 | 2.72 | 2.72 | 2.72 | 1 |
| 1732728600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1732642200 | 2.86 | 0.16 | 5.93 | 2.7 | 2.86 | 2.7 | 904 |
| 1732555800 | 2.7 | 0.04 | 1.50 | 2.68 | 2.8 | 2.68 | 250 |
| 1732296600 | 2.66 | 0 | 0.00 | 2.68 | 2.68 | 2.66 | 5 |
| 1732210200 | 2.66 | -0.04 | -1.48 | 2.62 | 2.66 | 2.6 | 1100 |
| 1732123800 | 2.7 | 0.08 | 3.05 | 2.62 | 2.82 | 2.62 | 1524 |
| 1732037400 | 2.62 | -0.08 | -2.96 | 2.7 | 2.7 | 2.62 | 155 |
| 1731951000 | 2.7 | -0.02 | -0.74 | 2.72 | 2.72 | 2.62 | 441 |
| 1731691800 | 2.72 | -0.14 | -4.90 | 2.86 | 2.86 | 2.72 | 919 |
| 1731605400 | 2.86 | 0 | 0.00 | 2.86 | 2.88 | 2.8 | 194 |
| 1731519000 | 2.86 | -0.08 | -2.72 | 2.94 | 2.94 | 2.86 | 830 |
| 1731432600 | 2.94 | 0.28 | 10.53 | 2.66 | 3 | 2.64 | 6841 |
| 1731346200 | 2.66 | 0.06 | 2.31 | 2.6 | 2.7 | 2.6 | 405 |
| 1731087000 | 2.6 | 0.02 | 0.78 | 2.6 | 2.6 | 2.6 | 1 |
| 1731000600 | 2.58 | -0.14 | -5.15 | 2.72 | 2.72 | 2.58 | 1064 |
| 1730914200 | 2.72 | 0.02 | 0.74 | 2.66 | 2.8 | 2.66 | 3687 |
| 1730827800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.52 | 26757 |
| 1730741400 | 2.7 | 0.1 | 3.85 | 2.7599999 | 2.8 | 2.6 | 10900 |
| 1730482200 | 2.6 | 0.4 | 18.18 | 2.24 | 2.72 | 2.24 | 15965 |
| 1730395800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 16 |
| 1730309400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 1 |
| 1730223000 | 2.2 | 0.04 | 1.85 | 2.16 | 2.2 | 2.06 | 1506 |
| 1730136600 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1 |
| 1729873800 | 2.16 | 0.12 | 5.88 | 2.04 | 2.16 | 2.04 | 1148 |
| 1729787400 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1 | 2.04 | 527 |
| 1729701000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 25 |
| 1729614600 | 2.1 | -0.14 | -6.25 | 2.16 | 2.16 | 2.06 | 851 |
| 1729528200 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1729269000 | 2.24 | -0.04 | -1.75 | 2.3 | 2.3 | 2.24 | 581 |
| 1729182600 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.3 | 2.2799999 | 2 |
| 1729096200 | 2.3 | 0.02 | 0.88 | 2.3 | 2.3 | 2.3 | 1 |
| 1729009800 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 18 |
| 1728923400 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.2799999 | 1 |
| 1728664200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.22 | 614 |
| 1728577800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 21 |
| 1728491400 | 2.3 | 0.04 | 1.77 | 2.2599999 | 2.3 | 2.24 | 249 |
| 1728405000 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.3 | 2.22 | 304 |
| 1728318600 | 2.22 | 0.06 | 2.78 | 2.22 | 2.22 | 2.22 | 74 |
| 1728059400 | 2.16 | 0.06 | 2.86 | 2.1 | 2.18 | 2.1 | 206 |
| 1727973000 | 2.1 | -0.08 | -3.67 | 2.18 | 2.18 | 2.1 | 356 |
| 1727886600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1 |
| 1727800200 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 311 |
| 1727713800 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1 |
| 1727454600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1 |
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
