Premium
Alba Min (ALBA.GB)
AQSE
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 | -0.0025 | -18.5185185185 | 0.0135 | 0.0135 | 0.011 | 434098 | 0.01262624 | DE |
| 4 | -0.0165 | -60 | 0.0275 | 0.0275 | 0.011 | 1979066 | 0.02019816 | DE |
| 12 | -0.014 | -56 | 0.025 | 0.0295 | 0.011 | 4027156 | 0.02410666 | DE |
| 26 | -0.029 | -72.5 | 0.04 | 0.055 | 0.011 | 3900641 | 0.03268312 | DE |
| 52 | -0.0815 | -88.1081081081 | 0.0925 | 0.115 | 0.011 | 6039997 | 0.04324375 | DE |
| 156 | -0.194 | -94.6341463415 | 0.205 | 0.247 | 0.011 | 3713305 | 0.08095365 | DE |
| 260 | -0.054 | -83.0769230769 | 0.065 | 0.567 | 0.011 | 6480307 | 0.2513944 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 0 |
| 1741624140 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.011 | 811233 |
| 1741364940 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.011 | 0 |
| 1741278540 | 0.013 | -0.0005 | -3.70 | 0.0135 | 0.0135 | 0.011 | 1359255 |
| 1741189020 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.011 | 0 |
| 1741083780 | 0.0135 | -0.005 | -27.03 | 0.0155 | 0.017 | 0.011 | 0 |
| 1741016520 | 0.0185 | -0.001 | -5.13 | 0.0195 | 0.0195 | 0.017 | 693287 |
| 1740760080 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.018 | 294974 |
| 1740673980 | 0.0195 | 0.0015 | 8.33 | 0.018 | 0.0195 | 0.018 | 3154375 |
| 1740584040 | 0.018 | 0.0005 | 2.86 | 0.0175 | 0.019 | 0.0175 | 2716694 |
| 1740498240 | 0.0175 | -0.0015 | -7.89 | 0.019 | 0.019 | 0.0168 | 12119156 |
| 1740414420 | 0.019 | -0.0025 | -11.63 | 0.0214999 | 0.0214999 | 0.017 | 350000 |
| 1740152280 | 0.0214999 | -0.001 | -4.44 | 0.0225 | 0.0225 | 0.0214999 | 0 |
| 1740068940 | 0.0225 | -0.001 | -4.26 | 0.0235 | 0.0235 | 0.01985 | 12252933 |
| 1739982540 | 0.0235 | -0.002 | -7.84 | 0.0254999 | 0.0254999 | 0.0225 | 0 |
| 1739895960 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.024 | 1000000 |
| 1739806500 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1739547420 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1739460900 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.02526 | 2500000 |
| 1739378040 | 0.0254999 | -0.002 | -7.27 | 0.0275 | 0.0275 | 0.0254999 | 2329411 |
| 1739291220 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.02718 | 5000000 |
| 1739202480 | 0.0275 | 0.0020001 | 7.84 | 0.0254999 | 0.0275 | 0.0254999 | 7021692 |
| 1738937700 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1738855980 | 0.0254999 | -0.0013 | -4.85 | 0.0245 | 0.0275 | 0.0245 | 1186636 |
| 1738772880 | 0.0268 | 0.0028 | 11.67 | 0.024 | 0.02695 | 0.0235 | 13730883 |
| 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 |
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
