Premium
Louis Hachette Group (ALHG)
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 | -0.0025 | -0.191717791411 | 1.304 | 1.345 | 1.291 | 2008446 | 1.32075918 | DE |
| 4 | -0.1785 | -12.0608108108 | 1.48 | 1.504 | 1.173 | 2631280 | 1.36688137 | DE |
| 12 | -0.0485 | -3.59259259259 | 1.35 | 1.5695 | 1.173 | 3467979 | 1.3946785 | DE |
| 26 | 0.1015 | 8.45833333333 | 1.2 | 1.5695 | 1.1704 | 5788053 | 1.38822298 | DE |
| 52 | 0.1015 | 8.45833333333 | 1.2 | 1.5695 | 1.1704 | 5788053 | 1.38822298 | DE |
| 156 | 0.1015 | 8.45833333333 | 1.2 | 1.5695 | 1.1704 | 5788053 | 1.38822298 | DE |
| 260 | 0.1015 | 8.45833333333 | 1.2 | 1.5695 | 1.1704 | 5788053 | 1.38822298 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1.3015 | -0.01 | -1.06 | 1.308 | 1.3214999 | 1.291 | 2077670 |
| 1744821000 | 1.3154999 | -0.01 | -0.72 | 1.316 | 1.33 | 1.315 | 1918066 |
| 1744734600 | 1.325 | 0 | 0.26 | 1.318 | 1.345 | 1.312 | 2012765 |
| 1744648200 | 1.3214999 | 0.03 | 2.72 | 1.304 | 1.339 | 1.298 | 2094506 |
| 1744389000 | 1.2865 | 0.01 | 0.51 | 1.292 | 1.304 | 1.2609999 | 2583593 |
| 1744302600 | 1.28 | 0.03 | 2.44 | 1.3105 | 1.3375 | 1.28 | 2355366 |
| 1744216200 | 1.2495 | -0.01 | -0.52 | 1.2225 | 1.2565 | 1.212 | 3474004 |
| 1744129800 | 1.256 | 0.01 | 0.88 | 1.2595 | 1.2795 | 1.2435 | 2245747 |
| 1744043400 | 1.245 | -0.19 | -12.94 | 1.2 | 1.2915 | 1.173 | 4471165 |
| 1743787800 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1743701400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1743615000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1743528600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1743442200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1743183000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1743096600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1743010200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1742923800 | 1.43 | -0.02 | -1.41 | 1.448 | 1.454 | 1.4235 | 1525931 |
| 1742837400 | 1.4504999 | 0.01 | 1.01 | 1.436 | 1.4615 | 1.436 | 1956599 |
| 1742578200 | 1.436 | -0.02 | -1.44 | 1.45 | 1.4715 | 1.43 | 2899841 |
| 1742491800 | 1.457 | -0.02 | -1.15 | 1.48 | 1.504 | 1.441 | 3056924 |
| 1742405400 | 1.474 | 0.01 | 0.51 | 1.46 | 1.481 | 1.416 | 3676598 |
| 1742319000 | 1.4665 | 0.02 | 1.35 | 1.452 | 1.481 | 1.445 | 3706200 |
| 1742232600 | 1.447 | 0.01 | 0.45 | 1.4444999 | 1.483 | 1.4395 | 2363239 |
| 1741973400 | 1.4404999 | 0.03 | 1.84 | 1.4145 | 1.4404999 | 1.408 | 1955968 |
| 1741887000 | 1.4145 | -0.04 | -2.45 | 1.445 | 1.464 | 1.414 | 2832298 |
| 1741800600 | 1.45 | 0.05 | 3.61 | 1.4035 | 1.4564999 | 1.389 | 2839974 |
| 1741714200 | 1.3995 | -0 | -0.18 | 1.4095 | 1.423 | 1.3915 | 4149375 |
| 1741627800 | 1.402 | -0.04 | -3.04 | 1.44 | 1.466 | 1.3955 | 3632997 |
| 1741368600 | 1.446 | 0.02 | 1.65 | 1.42 | 1.45 | 1.395 | 4109650 |
| 1741282200 | 1.4225 | 0.01 | 0.82 | 1.425 | 1.45 | 1.42 | 2146563 |
| 1741195800 | 1.411 | -0 | -0.32 | 1.423 | 1.471 | 1.411 | 4636022 |
| 1741109400 | 1.4155 | -0.05 | -3.71 | 1.462 | 1.4775 | 1.4155 | 4550763 |
| 1741023000 | 1.47 | 0.05 | 3.27 | 1.425 | 1.4805 | 1.4225 | 3197205 |
| 1740763800 | 1.4235 | -0.02 | -1.04 | 1.438 | 1.4495 | 1.4075 | 6898493 |
| 1740677400 | 1.4384999 | -0.02 | -1.47 | 1.47 | 1.4715 | 1.4315 | 2824809 |
| 1740591000 | 1.46 | 0.01 | 0.45 | 1.451 | 1.464 | 1.44 | 3321212 |
| 1740504600 | 1.4535 | -0.01 | -0.72 | 1.454 | 1.472 | 1.444 | 2267137 |
| 1740418200 | 1.464 | 0.03 | 1.99 | 1.44 | 1.473 | 1.44 | 2943009 |
| 1740159000 | 1.4355 | -0.02 | -1.68 | 1.462 | 1.465 | 1.43 | 3345751 |
| 1740072600 | 1.46 | 0.01 | 0.55 | 1.47 | 1.474 | 1.447 | 2608484 |
| 1739986200 | 1.452 | -0.05 | -3.20 | 1.5 | 1.512 | 1.452 | 3231203 |
| 1739899800 | 1.5 | -0.01 | -0.40 | 1.5075 | 1.532 | 1.4905 | 2939018 |
| 1739813400 | 1.506 | -0.05 | -3.24 | 1.55 | 1.5694999 | 1.5029999 | 2843338 |
| 1739554200 | 1.5565 | 0.16 | 11.70 | 1.4515 | 1.5674999 | 1.438 | 6768987 |
| 1739467800 | 1.3935 | 0.04 | 2.65 | 1.3799999 | 1.407 | 1.366 | 2598841 |
| 1739381400 | 1.3575 | 0 | 0.00 | 1.3575 | 1.3575 | 1.3575 | 0 |
| 1739295000 | 1.3575 | 0.01 | 0.56 | 1.348 | 1.363 | 1.314 | 1898896 |
| 1739208600 | 1.35 | 0.02 | 1.43 | 1.328 | 1.358 | 1.324 | 5391415 |
| 1738949400 | 1.331 | -0.04 | -2.90 | 1.36 | 1.3805 | 1.3294999 | 11485589 |
| 1738863000 | 1.3708 | -0 | -0.13 | 1.368 | 1.3779999 | 1.3342 | 6551618 |
| 1738776600 | 1.3726 | 0.04 | 3.14 | 1.3262 | 1.3808 | 1.3142 | 7979659 |
| 1738690200 | 1.3308 | 0 | 0.00 | 1.3304 | 1.3382 | 1.3062 | 4526496 |
| 1738603800 | 1.3308 | 0.04 | 3.23 | 1.29 | 1.3364 | 1.2636 | 3828770 |
| 1738344600 | 1.2891999 | -0.01 | -0.63 | 1.2906 | 1.298 | 1.2522 | 4716626 |
| 1738258200 | 1.2974 | -0 | -0.25 | 1.3052 | 1.322 | 1.274 | 3440755 |
| 1738171800 | 1.3006 | -0.03 | -2.49 | 1.3244 | 1.334 | 1.2964 | 2484880 |
| 1738085400 | 1.3338 | -0.01 | -0.51 | 1.36 | 1.3798 | 1.3198 | 3129916 |
| 1737999000 | 1.3406 | -0.01 | -0.73 | 1.33 | 1.372 | 1.326 | 3328226 |
| 1737739800 | 1.3504 | -0 | -0.16 | 1.35 | 1.3662 | 1.332 | 2050797 |
| 1737653400 | 1.3526 | 0.01 | 0.37 | 1.334 | 1.3879999 | 1.3328 | 3966152 |
| 1737567000 | 1.3476 | 0.01 | 0.85 | 1.347 | 1.366 | 1.32 | 2711449 |
| 1737480600 | 1.3362 | 0 | 0.00 | 1.3362 | 1.3362 | 1.3362 | 0 |
| 1737394200 | 1.3362 | -0.07 | -4.71 | 1.387 | 1.4021999 | 1.3306 | 5118729 |
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
