Premium
Wallix Group (ALLIX)
EU
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 | -0.58 | -4.7308319739 | 12.26 | 12.26 | 11.6 | 10135 | 11.97168561 | DE |
| 4 | 0.6 | 5.41516245487 | 11.08 | 12.78 | 10.96 | 15771 | 12.00936963 | DE |
| 12 | 2.09 | 21.7935349322 | 9.59 | 12.78 | 9.4 | 9508 | 11.35594593 | DE |
| 26 | 2.58 | 28.3516483516 | 9.1 | 12.78 | 8.46 | 8707 | 10.49414703 | DE |
| 52 | 0.92 | 8.55018587361 | 10.76 | 12.78 | 6.4 | 9857 | 9.3502292 | DE |
| 156 | -5.08 | -30.3102625298 | 16.76 | 20.7 | 6 | 7778 | 11.07210243 | DE |
| 260 | 0.34 | 2.99823633157 | 11.34 | 34.3 | 6 | 9072 | 16.67413188 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 11.9 | -0.04 | -0.34 | 11.9 | 11.9 | 11.7 | 7657 |
| 1741368600 | 11.94 | 0 | 0.00 | 11.9 | 11.94 | 11.6 | 13685 |
| 1741282200 | 11.94 | 0.04 | 0.34 | 11.9 | 11.94 | 11.6 | 6830 |
| 1741195800 | 11.9 | -0.18 | -1.49 | 11.96 | 12.08 | 11.64 | 6881 |
| 1741109400 | 12.08 | -0.22 | -1.79 | 12.26 | 12.26 | 11.9 | 15623 |
| 1741023000 | 12.3 | 0.3 | 2.50 | 11.94 | 12.3 | 11.74 | 29884 |
| 1740763800 | 12 | -0.16 | -1.32 | 12 | 12 | 11.8 | 5316 |
| 1740677400 | 12.16 | 0.48 | 4.11 | 11.52 | 12.16 | 11.52 | 19166 |
| 1740591000 | 11.68 | -0.06 | -0.51 | 11.6 | 11.68 | 11.52 | 11597 |
| 1740504600 | 11.74 | -0.22 | -1.84 | 12 | 12 | 11.6 | 13769 |
| 1740418200 | 11.96 | -0.26 | -2.13 | 12.26 | 12.3 | 11.8 | 7785 |
| 1740159000 | 12.22 | 0.2 | 1.66 | 12.24 | 12.3 | 12.14 | 6053 |
| 1740072600 | 12.02 | -0.18 | -1.48 | 12.02 | 12.28 | 12.02 | 5437 |
| 1739986200 | 12.2 | 0.4 | 3.39 | 12 | 12.28 | 12 | 7195 |
| 1739899800 | 11.8 | -0.7 | -5.60 | 12.56 | 12.72 | 11.42 | 31536 |
| 1739813400 | 12.5 | 0.1 | 0.81 | 12.58 | 12.78 | 12.48 | 33853 |
| 1739554200 | 12.4 | 0.7 | 5.98 | 12.04 | 12.48 | 12 | 38278 |
| 1739467800 | 11.7 | 0.6 | 5.41 | 11.62 | 12.06 | 11.58 | 21937 |
| 1739381400 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739295000 | 11.1 | 0.1 | 0.91 | 11.08 | 11.1 | 10.96 | 12453 |
| 1739208600 | 11 | 0 | 0.00 | 11.08 | 11.1 | 10.8 | 17111 |
| 1738949400 | 11 | 0.56 | 5.36 | 11 | 11.3 | 10.72 | 49997 |
| 1738863000 | 10.44 | 0.04 | 0.38 | 10.48 | 10.5 | 10.3 | 6535 |
| 1738776600 | 10.4 | 0.2 | 1.96 | 10.4 | 10.46 | 10.3 | 7434 |
| 1738690200 | 10.2 | -0.02 | -0.20 | 10.18 | 10.44 | 9.9 | 8040 |
| 1738603800 | 10.22 | -0.08 | -0.78 | 10.1 | 10.6 | 10.1 | 9369 |
| 1738344600 | 10.3 | 0.26 | 2.59 | 10.04 | 10.68 | 10.02 | 8880 |
| 1738258200 | 10.04 | 0.06 | 0.60 | 9.84 | 10.04 | 9.84 | 3356 |
| 1738171800 | 9.98 | 0 | 0.00 | 9.97 | 9.98 | 9.8699999 | 9476 |
| 1738085400 | 9.98 | 0.08 | 0.81 | 9.9 | 9.98 | 9.9 | 4194 |
| 1737999000 | 9.9 | -0.12 | -1.20 | 10 | 10 | 9.9 | 4062 |
| 1737739800 | 10.02 | 0.02 | 0.20 | 9.99 | 10.02 | 9.9 | 6238 |
| 1737653400 | 10 | 0 | 0.00 | 10.02 | 10.02 | 9.9 | 5407 |
| 1737567000 | 10 | 0 | 0.00 | 9.92 | 10.08 | 9.92 | 1163 |
| 1737480600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737394200 | 10 | -0.06 | -0.60 | 10.08 | 10.08 | 9.9 | 8864 |
| 1737135000 | 10.06 | 0.08 | 0.80 | 9.98 | 10.06 | 9.92 | 7706 |
| 1737048600 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.78 | 1474 |
| 1736962200 | 9.98 | 0.2 | 2.04 | 9.9 | 9.98 | 9.81 | 1124 |
| 1736875800 | 9.78 | -0.14 | -1.41 | 9.86 | 9.92 | 9.78 | 2330 |
| 1736789400 | 9.92 | -0.1 | -1.00 | 10 | 10.12 | 9.9 | 4861 |
| 1736530200 | 10.02 | -0.14 | -1.38 | 10.02 | 10.18 | 10 | 4368 |
| 1736443800 | 10.16 | 0.14 | 1.40 | 10.18 | 10.2 | 10.02 | 4561 |
| 1736357400 | 10.02 | -0.14 | -1.38 | 10.18 | 10.18 | 9.98 | 483 |
| 1736271000 | 10.16 | 0 | 0.00 | 10.02 | 10.16 | 9.8 | 5212 |
| 1736184600 | 10.16 | 0.3 | 3.04 | 9.94 | 10.18 | 9.9 | 7102 |
| 1735925400 | 9.86 | 0.07 | 0.72 | 9.78 | 9.9 | 9.78 | 1700 |
| 1735839000 | 9.7899999 | -0.1 | -1.01 | 9.88 | 9.88 | 9.74 | 385 |
| 1735666200 | 9.89 | 0.19 | 1.96 | 9.7 | 9.89 | 9.68 | 1414 |
| 1735579800 | 9.7 | -0.05 | -0.51 | 9.64 | 9.73 | 9.52 | 2062 |
| 1735320600 | 9.75 | 0.02 | 0.21 | 9.75 | 9.75 | 9.64 | 2515 |
| 1735061400 | 9.73 | -0.13 | -1.32 | 9.8 | 9.8 | 9.72 | 127 |
| 1734975000 | 9.86 | 0.14 | 1.44 | 9.56 | 9.86 | 9.52 | 5455 |
| 1734715800 | 9.72 | -0.03 | -0.31 | 9.71 | 9.72 | 9.52 | 1648 |
| 1734629400 | 9.75 | 0.05 | 0.52 | 9.56 | 9.75 | 9.4 | 1689 |
| 1734543000 | 9.7 | 0.09 | 0.94 | 9.5 | 9.7 | 9.5 | 1887 |
| 1734456600 | 9.61 | 0.02 | 0.21 | 9.59 | 9.61 | 9.4 | 4964 |
| 1734370200 | 9.59 | 0.09 | 0.95 | 9.6199999 | 9.6199999 | 9.43 | 3827 |
| 1734111000 | 9.5 | 0.12 | 1.28 | 9.4 | 9.5 | 9.27 | 10308 |
| 1734024600 | 9.38 | -0.02 | -0.21 | 9.3 | 9.38 | 9.21 | 1075 |
| 1733938200 | 9.4 | 0.1 | 1.08 | 9.24 | 9.4 | 9.24 | 3734 |
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
