Premium
Alba Min (ALBA.GB)
AQSE
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 | 0.0033 | 14.0425531915 | 0.0235 | 0.02695 | 0.0225 | 2190041 | 0.0235 | DE |
| 4 | 0.0018 | 7.2 | 0.025 | 0.0295 | 0.0225 | 6607969 | 0.02474625 | DE |
| 12 | -0.0052 | -16.25 | 0.032 | 0.032 | 0.0225 | 3397161 | 0.0254337 | DE |
| 26 | -0.0107 | -28.5333333333 | 0.0375 | 0.055 | 0.0225 | 4828786 | 0.03701956 | DE |
| 52 | -0.0657 | -71.027027027 | 0.0925 | 0.115 | 0.0225 | 5842650 | 0.04478924 | DE |
| 156 | -0.1932 | -87.8181818182 | 0.22 | 0.29 | 0.0225 | 3741833 | 0.08713804 | DE |
| 260 | -0.0982 | -78.56 | 0.125 | 0.567 | 0.0225 | 6519298 | 0.25158093 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 0.024 | 0.0005 | 2.13 | 0.0235 | 0.024 | 0.0225 | 0 |
| 1738596900 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0225 | 0 |
| 1738337520 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0238 | 0.0225 | 7147100 |
| 1738254840 | 0.0235 | 0 | 0.00 | 0.0235 | 0.024 | 0.0225 | 3627104 |
| 1738165140 | 0.0235 | 0 | 0.00 | 0.0235 | 0.025 | 0.0225 | 176000 |
| 1738078980 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0225 | 0 |
| 1737975300 | 0.0235 | -0.0006 | -2.49 | 0.0235 | 0.0235 | 0.0225 | 1835437 |
| 1737735960 | 0.0241 | 0.0006 | 2.55 | 0.0235 | 0.02433 | 0.0225 | 4799204 |
| 1737649680 | 0.0235 | -0.0015 | -6.00 | 0.025 | 0.025 | 0.0225 | 5232011 |
| 1737563340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737476940 | 0.025 | 0 | 0.00 | 0.025 | 0.0254 | 0.0241 | 1824728 |
| 1737390480 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.0243 | 1630387 |
| 1737131340 | 0.025 | 0 | 0.00 | 0.025 | 0.0256 | 0.0237 | 10108747 |
| 1737044940 | 0.025 | 0.0017 | 7.30 | 0.025 | 0.0254 | 0.0233 | 5961310 |
| 1736955300 | 0.0233 | -0.0017 | -6.80 | 0.025 | 0.025 | 0.0233 | 16031486 |
| 1736869080 | 0.025 | 0 | 0.00 | 0.025 | 0.02515 | 0.0231 | 10507824 |
| 1736782500 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 0 |
| 1736524020 | 0.026 | 0.0006 | 2.36 | 0.026 | 0.026 | 0.026 | 0 |
| 1736439600 | 0.0254 | -0.0001 | -0.39 | 0.0254999 | 0.026 | 0.0237 | 15943190 |
| 1736353620 | 0.0254999 | 0.0004999 | 2.00 | 0.025 | 0.0295 | 0.025 | 40726888 |
| 1736264400 | 0.025 | 0.0005 | 2.04 | 0.0245 | 0.02677 | 0.0245 | 2177311 |
| 1736180880 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0228 | 1295126 |
| 1735918500 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735832160 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0226 | 10870045 |
| 1735662660 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735576260 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.02266 | 3000000 |
| 1735313700 | 0.0245 | 0.002 | 8.89 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735057680 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1734971280 | 0.0225 | 0 | 0.00 | 0.0225 | 0.025 | 0.0225 | 5151983 |
| 1734712200 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1734622440 | 0.0225 | 0 | 0.00 | 0.0225 | 0.025 | 0.0225 | 0 |
| 1734536340 | 0.0225 | -0.0025 | -10.00 | 0.025 | 0.025 | 0.0225 | 2900000 |
| 1734449880 | 0.025 | -0.0025 | -9.09 | 0.0275 | 0.0275 | 0.025 | 0 |
| 1734366420 | 0.0275 | 0.0025 | 10.00 | 0.0254999 | 0.0275 | 0.0245 | 0 |
| 1734104460 | 0.025 | -0.003 | -10.71 | 0.028 | 0.0285 | 0.0245 | 0 |
| 1734020880 | 0.028 | 0 | 0.00 | 0.028 | 0.0285 | 0.028 | 0 |
| 1733931060 | 0.028 | 0 | 0.00 | 0.028 | 0.0285 | 0.0275 | 0 |
| 1733848080 | 0.028 | 0 | 0.00 | 0.028 | 0.029 | 0.0261 | 1576104 |
| 1733761860 | 0.028 | 0 | 0.00 | 0.028 | 0.029 | 0.02788 | 469568 |
| 1733495700 | 0.028 | 0 | 0.00 | 0.028 | 0.029 | 0.02788 | 5207903 |
| 1733416140 | 0.028 | -0.001 | -3.45 | 0.029 | 0.031 | 0.02788 | 9271764 |
| 1733326500 | 0.029 | 0 | 0.00 | 0.029 | 0.031 | 0.0275 | 559790 |
| 1733239800 | 0.029 | 0 | 0.00 | 0.029 | 0.031 | 0.0275 | 0 |
| 1733156940 | 0.029 | -0.003 | -9.38 | 0.032 | 0.032 | 0.029 | 6864483 |
| 1732897620 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1732808160 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.029 | 7551204 |
| 1732721820 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1732638480 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1732548840 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1732289460 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1732203480 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1732120140 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.03 | 0 |
| 1732033620 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1731947580 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1731688080 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1731598260 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.0294 | 1000000 |
| 1731511920 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1731428820 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1731342540 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.03 | 9702792 |
| 1731083160 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.0304 | 243348 |
| 1730993820 | 0.032 | -0.013 | -28.89 | 0.0295 | 0.032 | 0.0295 | 6000000 |
| 1730910480 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730824080 | 0.045 | 0 | 0.00 | 0.045 | 0.055 | 0.0411 | 13126172 |
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
