Données Historiques Adler Group SA - ADJD

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1735665300	0.334	0	0.00	0.334	0.334	0.334	0
1735578900	0.334	-0.034	-9.24	0.334	0.334	0.334	15719
1735319700	0.368	0.067	22.26	0.3725	0.3745	0.36475	1136
1735233300	0.301	0	0.00	0.301	0.301	0.301	0
1735146900	0.301	0	0.00	0.301	0.301	0.301	0
1735060500	0.301	0	0.00	0.301	0.301	0.301	0
1734974100	0.301	0	0.00	0.301	0.301	0.301	0
1734714900	0.301	-0.0305	-9.20	0.33	0.33	0.301	5419
1734628500	0.3315	-0.003	-0.90	0.3315	0.3315	0.3315	1008
1734542100	0.3345	-0.0035	-1.04	0.351	0.351	0.3345	493
1734455700	0.338	0.002	0.60	0.338	0.338	0.338	218
1734369300	0.336	-0.0065	-1.90	0.343	0.343	0.336	422
1734110100	0.3425	0	0.00	0.3425	0.3425	0.3425	0
1734023700	0.3425	0.003	0.88	0.3585	0.3585	0.3425	245
1733937300	0.3395	-0.0045	-1.31	0.3495	0.3495	0.3395	1276
1733850900	0.3439999	0.0039999	1.18	0.3405	0.3439999	0.33025	6189
1733764500	0.34	-0.004	-1.16	0.35	0.35	0.34	3469
1733505300	0.3439999	-0.02	-5.49	0.3439999	0.3439999	0.3439999	15262
1733418900	0.364	0.0160001	4.60	0.364	0.364	0.364	1208
1733332500	0.3479999	0.001	0.29	0.3425	0.3479999	0.3425	53
1733246100	0.3469999	-0.003	-0.86	0.341	0.3474999	0.341	7406
1733159700	0.35	-0.0145	-3.98	0.35	0.35	0.35	8
1732900500	0.3645	-0.01825	-4.77	0.358	0.37	0.358	4080
1732814100	0.38275	0.01025	2.75	0.4045	0.419	0.38	41759
1732727700	0.3725	0.0245001	7.04	0.3595	0.3725	0.3515	388
1732641300	0.3479999	0.0094999	2.81	0.3479999	0.3479999	0.3479999	6
1732554900	0.3385	0.007	2.11	0.359	0.359	0.3385	1660
1732295700	0.3315	-0.001	-0.30	0.3315	0.3315	0.3315	479
1732209300	0.3325	0.00125	0.38	0.3325	0.33825	0.33125	5519
1732122900	0.33125	-0.00025	-0.08	0.328	0.33125	0.32775	34370
1732036500	0.3315	-0.0085	-2.50	0.3325	0.3325	0.3315	4019
1731950100	0.34	0.0095	2.87	0.337	0.34	0.317	8457
1731690900	0.3305	-0.0045	-1.34	0.349	0.349	0.3305	3463
1731604500	0.335	-0.015	-4.29	0.335	0.335	0.335	1
1731518100	0.35	0.0005	0.14	0.3355	0.35	0.3355	806
1731431700	0.3495	0.0020001	0.58	0.359	0.3595	0.3495	16666
1731345300	0.3474999	0.0005	0.14	0.3665	0.3665	0.3474999	144
1731086100	0.3469999	0.0104999	3.12	0.35	0.35	0.338	1623
1730999700	0.3365	-0.013	-3.72	0.353	0.353	0.3365	8405
1730913300	0.3495	-0.029	-7.66	0.3595	0.3595	0.3415	8016
1730826900	0.3785	0.0330001	9.55	0.3885	0.3885	0.3785	14094
1730740500	0.3454999	0.0044999	1.32	0.3225	0.3645	0.3225	3410
1730481300	0.341	0.009	2.71	0.341	0.341	0.341	1769
1730394900	0.332	0.01	3.11	0.3025	0.34	0.29	31054
1730308500	0.322	-0.0525	-14.02	0.3635	0.3635	0.322	11342
1730222100	0.3745	0.0005	0.13	0.3765	0.379	0.3745	3789
1730135700	0.374	-0.0165	-4.23	0.37	0.374	0.37	2384
1729872900	0.3905	0	0.00	0.3905	0.3905	0.3905	0
1729786500	0.3905	0	0.00	0.3905	0.3905	0.3905	0
1729700100	0.3905	0	0.00	0.3905	0.3905	0.3905	0
1729613700	0.3905	-0.0335	-7.90	0.3905	0.3905	0.3905	648
1729527300	0.424	-0.006	-1.40	0.4235	0.424	0.4235	665
1729268100	0.43	-0.008	-1.83	0.432	0.44	0.43	1958
1729181700	0.438	0.0155	3.67	0.423	0.438	0.423	662
1729095300	0.4225	0.004	0.96	0.4225	0.4225	0.4225	562
1729008900	0.4185	0.054	14.81	0.418	0.4185	0.418	660
1728922500	0.3645	0.0205001	5.96	0.385	0.385	0.3645	794
1728663300	0.3439999	0.0194999	6.01	0.3055	0.3439999	0.3055	1038
1728576900	0.3245	-0.0105	-3.13	0.325	0.325	0.3245	1356
1728490500	0.335	0.025	8.06	0.3545	0.3545	0.335	33821
1728404100	0.31	0.03	10.71	0.3195	0.3195	0.31	800
1728317700	0.28	0.0345	14.05	0.28	0.28	0.28	982
1728058500	0.2455	0.0115	4.91	0.2455	0.2455	0.2455	574
1727972100	0.234	0.0055	2.41	0.234	0.234	0.234	1039
1727885700	0.2285	0.0025	1.11	0.2285	0.2285	0.2285	688
1727799300	0.226	0.01	4.63	0.226	0.226	0.226	523

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Adler Group SA (ADJD)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE