Premium
AcheterLouerFR (ALALO)
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 | 0.0008 | 11.4285714286 | 0.007 | 0.0123 | 0.0065 | 11403380 | 0.00800248 | DE |
| 4 | -0.0456 | -85.393258427 | 0.0534 | 0.059 | 0.006 | 4087739 | 0.00977546 | DE |
| 12 | -0.5322 | -98.5555555556 | 0.54 | 0.54 | 0.006 | 1444351 | 0.01258951 | DE |
| 26 | 0.0076 | 3800 | 0.0002 | 2 | 0.0002 | 2501468 | 0.00382385 | DE |
| 52 | 0.0072 | 1200 | 0.0006 | 2 | 0.0002 | 18158646 | 0.00051537 | DE |
| 156 | -0.0015 | -16.1290322581 | 0.0093 | 5.5 | 0.0001 | 21720861 | 0.00218325 | DE |
| 260 | -0.0165 | -67.9012345679 | 0.0243 | 5.5 | 0.0001 | 25870525 | 0.01211526 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 0.0078 | -0.0003 | -3.70 | 0.0082 | 0.0089 | 0.0076 | 13636197 |
| 1740072600 | 0.0081 | 0.0004 | 5.19 | 0.008 | 0.0085 | 0.0076 | 5217800 |
| 1739986200 | 0.0077 | -0.0002 | -2.53 | 0.0079 | 0.0087 | 0.0076 | 4605613 |
| 1739899800 | 0.0079 | -0.0006 | -7.06 | 0.0091 | 0.0091 | 0.0075 | 9984595 |
| 1739813400 | 0.0085 | 0.0011 | 14.86 | 0.0075 | 0.0123 | 0.0072 | 22113898 |
| 1739554200 | 0.0074 | 0.001 | 15.63 | 0.007 | 0.0097 | 0.0065 | 15094993 |
| 1739467800 | 0.0064 | -0.001 | -13.51 | 0.0086 | 0.0086 | 0.006 | 7459739 |
| 1739381400 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1739295000 | 0.0074 | -0.0031 | -29.52 | 0.0105 | 0.0154 | 0.0074 | 2692046 |
| 1739208600 | 0.0105 | -0.0043 | -29.05 | 0.0162 | 0.0162 | 0.0095999 | 1921078 |
| 1738949400 | 0.0148 | -0.0079 | -34.80 | 0.022 | 0.022 | 0.0135 | 2313598 |
| 1738863000 | 0.0227 | -0.0093 | -29.06 | 0.032 | 0.0374 | 0.0214999 | 2704833 |
| 1738776600 | 0.032 | 0.0062 | 24.03 | 0.0243 | 0.0429999 | 0.0243 | 1904212 |
| 1738690200 | 0.0258 | -0.0001 | -0.39 | 0.0312 | 0.0312 | 0.0243 | 152290 |
| 1738603800 | 0.0259 | -0.0016 | -5.82 | 0.028 | 0.028 | 0.024 | 134115 |
| 1738344600 | 0.0275 | -0.0059 | -17.66 | 0.037 | 0.037 | 0.0275 | 315927 |
| 1738258200 | 0.0334 | -0.0064 | -16.08 | 0.0396 | 0.0416 | 0.0334 | 206694 |
| 1738171800 | 0.0398 | 0.0003 | 0.76 | 0.04 | 0.04 | 0.0363 | 12703 |
| 1738085400 | 0.0395 | 0.0013 | 3.40 | 0.039 | 0.0415 | 0.0352 | 238359 |
| 1737999000 | 0.0382 | -0.0133 | -25.83 | 0.0454 | 0.0509 | 0.0382 | 375206 |
| 1737739800 | 0.0515 | -0.0072 | -12.27 | 0.0534 | 0.059 | 0.046 | 219341 |
| 1737653400 | 0.0587 | -0.0113 | -16.14 | 0.075 | 0.075 | 0.0533 | 89359 |
| 1737567000 | 0.07 | 0.01 | 16.67 | 0.0511 | 0.0777 | 0.0444 | 229374 |
| 1737480600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737394200 | 0.06 | -0.0249 | -29.33 | 0.0801999 | 0.0803 | 0.0599 | 199606 |
| 1737135000 | 0.0849 | -0.0001 | -0.12 | 0.085 | 0.0901 | 0.0848 | 56253 |
| 1737048600 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.0828 | 33241 |
| 1736962200 | 0.085 | -0.0049 | -5.45 | 0.098 | 0.098 | 0.0822 | 49823 |
| 1736875800 | 0.0898999 | -0.0059 | -6.16 | 0.09 | 0.09 | 0.0822 | 62391 |
| 1736789400 | 0.0958 | -0.0142 | -12.91 | 0.111 | 0.111 | 0.09 | 121435 |
| 1736530200 | 0.11 | 0.0148 | 15.55 | 0.09 | 0.11 | 0.09 | 73870 |
| 1736443800 | 0.0952 | -0.0337 | -26.14 | 0.11 | 0.1101 | 0.09 | 137494 |
| 1736357400 | 0.1288999 | -0.0211 | -14.07 | 0.159 | 0.159 | 0.12 | 139619 |
| 1736271000 | 0.15 | -0.022 | -12.79 | 0.17 | 0.17 | 0.1398 | 213733 |
| 1736184600 | 0.1719999 | -0.028 | -14.00 | 0.22 | 0.22 | 0.1719999 | 20976 |
| 1735925400 | 0.2 | -0.1 | -33.33 | 0.3 | 0.3 | 0.2 | 90630 |
| 1735839000 | 0.3 | 0.0779 | 35.07 | 0.23 | 0.31 | 0.23 | 25748 |
| 1735666200 | 0.2221 | -0.0578 | -20.65 | 0.255 | 0.26 | 0.2216 | 5574 |
| 1735579800 | 0.2799 | 0.0199 | 7.65 | 0.26 | 0.28 | 0.22 | 20953 |
| 1735320600 | 0.26 | 0.03 | 13.04 | 0.2847 | 0.2847 | 0.26 | 5783 |
| 1735061400 | 0.23 | -0.04 | -14.81 | 0.24 | 0.25 | 0.23 | 3919 |
| 1734975000 | 0.27 | -0.03 | -10.00 | 0.2808 | 0.2808 | 0.25 | 71615 |
| 1734715800 | 0.3 | -0.0111 | -3.57 | 0.388 | 0.388 | 0.3 | 12401 |
| 1734629400 | 0.3111 | 0.0007 | 0.23 | 0.3111 | 0.3111 | 0.3111 | 6017 |
| 1734543000 | 0.3104 | -0.0796 | -20.41 | 0.39 | 0.4 | 0.3104 | 13510 |
| 1734456600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1734370200 | 0.39 | -0.0098 | -2.45 | 0.3989 | 0.3989 | 0.39 | 338 |
| 1734111000 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1734024600 | 0.3998 | 0.0098 | 2.51 | 0.3998 | 0.3998 | 0.3998 | 120 |
| 1733938200 | 0.39 | 0.02 | 5.41 | 0.3998 | 0.3998 | 0.39 | 1873 |
| 1733851800 | 0.37 | 0.0226 | 6.51 | 0.3479 | 0.38 | 0.3479 | 8048 |
| 1733765400 | 0.3474 | -0.0015 | -0.43 | 0.311 | 0.3474 | 0.3 | 5391 |
| 1733506200 | 0.3489 | -0.0511 | -12.78 | 0.4 | 0.4389 | 0.3489 | 8146 |
| 1733419800 | 0.4 | 0 | 0.00 | 0.4394 | 0.4394 | 0.3996 | 4940 |
| 1733333400 | 0.4 | -0.0999 | -19.98 | 0.44 | 0.44 | 0.4 | 20498 |
| 1733247000 | 0.4999 | 0.0589 | 13.36 | 0.4403 | 0.53 | 0.4403 | 5852 |
| 1733160600 | 0.441 | -0.0784 | -15.09 | 0.53 | 0.53 | 0.441 | 743 |
| 1732901400 | 0.5194 | 0.0194 | 3.88 | 0.54 | 0.54 | 0.44 | 32966 |
| 1732815000 | 0.5 | -0.068 | -11.97 | 0.5699999 | 0.5699999 | 0.462 | 15082 |
| 1732728600 | 0.5679999 | 0.0179999 | 3.27 | 0.5699999 | 0.5699999 | 0.5639999 | 1580 |
| 1732642200 | 0.55 | 0.03 | 5.77 | 0.55 | 0.56 | 0.5 | 3759 |
| 1732555800 | 0.52 | -0.03 | -5.45 | 0.56 | 0.56 | 0.49 | 1243 |
| 1732296600 | 0.55 | 0 | 0.00 | 0.55 | 0.559 | 0.504 | 1934 |
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
