Premium
ALS Ltd (ALQ)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 2.82186948854 | 22.68 | 23.41 | 22.22 | 1541295 | 22.7032295 | DE |
| 4 | -0.15 | -0.63911376225 | 23.47 | 23.94 | 22.03 | 1893360 | 22.92001421 | DE |
| 12 | 0.8 | 3.55239786856 | 22.52 | 24.44 | 20.27 | 1609239 | 22.64983168 | DE |
| 26 | 1.3 | 5.90372388738 | 22.02 | 26.17 | 19.29 | 1576368 | 22.77506975 | DE |
| 52 | 6.18 | 36.0560093349 | 17.14 | 26.17 | 16.65 | 1372632 | 21.71267927 | DE |
| 156 | 12.13 | 108.400357462 | 11.19 | 26.17 | 10.52 | 1084594 | 17.31701551 | DE |
| 260 | 10.42 | 80.7751937984 | 12.9 | 26.17 | 9.96 | 1080981 | 15.28196515 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782972900 | 22.85 | -0.01 | -0.02 | 23.02 | 23.13 | 22.78 | 1341836 |
| 1782886500 | 22.855 | -0.1 | -0.41 | 23 | 23.23 | 22.765 | 1999601 |
| 1782800100 | 22.95 | 0.22 | 0.97 | 22.79 | 23 | 22.7 | 1447421 |
| 1782713700 | 22.73 | 0.09 | 0.40 | 23.09 | 23.28 | 22.51 | 892916 |
| 1782454500 | 22.64 | 0.25 | 1.12 | 22.39 | 22.75 | 22.22 | 1479732 |
| 1782368100 | 22.39 | -0.3 | -1.32 | 22.68 | 23.06 | 22.32 | 1886803 |
| 1782281700 | 22.69 | 0.04 | 0.18 | 22.23 | 22.89 | 22.03 | 1692774 |
| 1782195300 | 22.65 | -0.24 | -1.05 | 22.95 | 23.1 | 22.52 | 1524758 |
| 1782108900 | 22.89 | 0.02 | 0.09 | 22.66 | 23 | 22.49 | 1341655 |
| 1781849700 | 22.87 | -0.4 | -1.72 | 23.35 | 23.56 | 22.76 | 7516121 |
| 1781763300 | 23.27 | -0.18 | -0.77 | 22.89 | 23.33 | 22.825 | 2325475 |
| 1781676900 | 23.45 | 0.34 | 1.47 | 22.63 | 23.56 | 22.63 | 1652867 |
| 1781590500 | 23.11 | -0.5 | -2.12 | 23.4 | 23.62 | 23.03 | 1594471 |
| 1781504100 | 23.61 | 1.13 | 5.03 | 23.65 | 23.84 | 23.21 | 1883949 |
| 1781244900 | 22.48 | 0.17 | 0.76 | 22.64 | 22.815 | 22.35 | 1720735 |
| 1781158500 | 22.31 | -0.46 | -2.02 | 22.38 | 22.71 | 22.04 | 2501400 |
| 1781072100 | 22.77 | -0.78 | -3.31 | 23.55 | 23.6 | 22.525 | 1542529 |
| 1780985700 | 23.55 | -0.14 | -0.59 | 23.56 | 23.8 | 22.98 | 1024831 |
| 1780640100 | 23.69 | 0.04 | 0.17 | 23.81 | 23.87 | 23.49 | 1089738 |
| 1780553700 | 23.65 | -0.14 | -0.59 | 23.47 | 23.94 | 23.47 | 856069 |
| 1780467300 | 23.79 | 0.28 | 1.19 | 23.84 | 24.035 | 23.36 | 1385351 |
| 1780380900 | 23.51 | -0.34 | -1.43 | 23.05 | 23.58 | 23.05 | 2267778 |
| 1780294500 | 23.85 | 0.3 | 1.27 | 23.45 | 23.94 | 23.32 | 944537 |
| 1780035300 | 23.55 | 0.15 | 0.64 | 23.36 | 24.05 | 23.36 | 2545120 |
| 1779948900 | 23.4 | -0.71 | -2.94 | 23.85 | 24.01 | 23.175 | 1576595 |
| 1779862500 | 24.11 | 0.16 | 0.67 | 23.92 | 24.35 | 23.92 | 1230733 |
| 1779776100 | 23.95 | -0.26 | -1.07 | 24.44 | 24.44 | 23.95 | 1142750 |
| 1779689700 | 24.21 | 0.12 | 0.50 | 24.04 | 24.29 | 23.03 | 1038000 |
| 1779430500 | 24.09 | 0.37 | 1.56 | 23.96 | 24.41 | 23.72 | 1811556 |
| 1779344100 | 23.72 | 0.7 | 3.04 | 23.75 | 24.05 | 23.3 | 2740504 |
| 1779257700 | 23.02 | -0.06 | -0.26 | 23.2 | 23.66 | 22.99 | 1985230 |
| 1779171300 | 23.08 | 1.47 | 6.80 | 22.7 | 23.23 | 22.11 | 1943931 |
| 1779084900 | 21.61 | -0.67 | -3.01 | 22 | 22.9 | 21.32 | 2590219 |
| 1778825700 | 22.28 | -0.04 | -0.16 | 22.38 | 22.82 | 22.05 | 2192601 |
| 1778739300 | 22.315 | 0.62 | 2.83 | 22 | 22.33 | 21.81 | 1622055 |
| 1778652900 | 21.7 | 0.41 | 1.93 | 21.3 | 21.81 | 21.14 | 974454 |
| 1778566500 | 21.29 | -0.9 | -4.06 | 21.75 | 21.95 | 20.99 | 2032835 |
| 1778480100 | 22.19 | -0.18 | -0.80 | 22.13 | 23 | 21.955 | 1038893 |
| 1778220900 | 22.37 | -0.31 | -1.37 | 22.28 | 22.54 | 22.025 | 1240620 |
| 1778134500 | 22.68 | 0.54 | 2.44 | 21.87 | 22.75 | 21.87 | 1665576 |
| 1778048100 | 22.14 | 0.69 | 3.22 | 21.83 | 22.32 | 21.45 | 1636681 |
| 1777961700 | 21.45 | 0.02 | 0.07 | 21.32 | 21.55 | 20.49 | 1155087 |
| 1777875300 | 21.435 | 0.15 | 0.70 | 21.66 | 21.96 | 21.36 | 1124652 |
| 1777616100 | 21.285 | 0.05 | 0.26 | 21.5 | 21.5 | 21.12 | 1442224 |
| 1777529700 | 21.23 | 0.17 | 0.81 | 20.5 | 21.27 | 20.27 | 2089674 |
| 1777443300 | 21.06 | -0.03 | -0.14 | 21.62 | 21.62 | 20.98 | 1101349 |
| 1777356900 | 21.09 | -0.24 | -1.13 | 21.13 | 21.25 | 21 | 1243922 |
| 1777270500 | 21.33 | -0.06 | -0.28 | 20.56 | 21.41 | 20.55 | 884608 |
| 1777011300 | 21.39 | -0.1 | -0.47 | 20.91 | 21.43 | 20.9 | 1708796 |
| 1776924900 | 21.49 | -0.84 | -3.76 | 21.8 | 22.005 | 21.35 | 1533279 |
| 1776838500 | 22.33 | -0.04 | -0.18 | 22.23 | 22.36 | 22.05 | 1257928 |
| 1776752100 | 22.37 | -0.11 | -0.47 | 22.13 | 22.62 | 22.12 | 1074505 |
| 1776665700 | 22.475 | 0.28 | 1.24 | 22.58 | 22.58 | 22.17 | 903155 |
| 1776406500 | 22.2 | 0.02 | 0.09 | 22.31 | 22.69 | 22.11 | 1029076 |
| 1776320100 | 22.18 | 0.04 | 0.18 | 22.36 | 22.49 | 22.14 | 865521 |
| 1776233700 | 22.14 | 0.16 | 0.73 | 23 | 23 | 22.04 | 1315749 |
| 1776147300 | 21.98 | -0.14 | -0.63 | 22.5 | 22.5 | 21.89 | 1037071 |
| 1776060900 | 22.12 | -0.51 | -2.25 | 22.06 | 22.48 | 22.03 | 1484705 |
| 1775801700 | 22.63 | 0.1 | 0.44 | 22.3 | 22.89 | 22.19 | 875491 |
| 1775715300 | 22.53 | -0.53 | -2.30 | 22.52 | 22.7 | 22.3 | 1238452 |
| 1775628900 | 23.06 | 1.69 | 7.91 | 22.55 | 23.13 | 22 | 2117756 |
| 1775542500 | 21.37 | 0.47 | 2.25 | 21.66 | 21.7 | 21.02 | 1007603 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
