Premium
Adeunis (ALARF)
EU
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 | 0.156 | 20.4188481675 | 0.764 | 0.92 | 0.748 | 535 | 0.86965872 | DE |
| 4 | 0.024 | 2.67857142857 | 0.896 | 0.93 | 0.71 | 1194 | 0.89465472 | DE |
| 12 | 0.288 | 45.5696202532 | 0.632 | 0.94 | 0.493 | 2353 | 0.77396994 | DE |
| 26 | 0.47 | 104.444444444 | 0.45 | 0.95 | 0.45 | 3355 | 0.72585503 | DE |
| 52 | 0.67 | 268 | 0.25 | 0.95 | 0.231 | 4471 | 0.53721835 | DE |
| 156 | -2.12 | -69.7368421053 | 3.04 | 3.06 | 0.175 | 5168 | 0.89867663 | DE |
| 260 | -3.28 | -78.0952380952 | 4.2 | 4.2 | 0.175 | 6972 | 1.96005508 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.92 | 0 | 0.00 | 0.8199999 | 0.92 | 0.748 | 3789 |
| 1737653400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1737567000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 211 |
| 1737480600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1737394200 | 0.92 | 0.08 | 9.52 | 0.92 | 0.92 | 0.92 | 582 |
| 1737135000 | 0.84 | 0.13 | 18.31 | 0.764 | 0.84 | 0.764 | 1346 |
| 1737048600 | 0.71 | -0.178 | -20.05 | 0.71 | 0.71 | 0.71 | 56 |
| 1736962200 | 0.888 | -0.002 | -0.22 | 0.89 | 0.89 | 0.888 | 178 |
| 1736875800 | 0.89 | -0.04 | -4.30 | 0.93 | 0.93 | 0.89 | 1260 |
| 1736789400 | 0.93 | 0.04 | 4.49 | 0.93 | 0.93 | 0.9 | 1030 |
| 1736530200 | 0.89 | -0.002 | -0.22 | 0.93 | 0.93 | 0.89 | 1438 |
| 1736443800 | 0.892 | -0.038 | -4.09 | 0.93 | 0.93 | 0.892 | 629 |
| 1736357400 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.89 | 1276 |
| 1736271000 | 0.92 | 0 | 0.00 | 0.9 | 0.92 | 0.89 | 796 |
| 1736184600 | 0.92 | 0.028 | 3.14 | 0.894 | 0.93 | 0.894 | 1224 |
| 1735925400 | 0.892 | -0.002 | -0.22 | 0.9 | 0.928 | 0.892 | 4383 |
| 1735839000 | 0.894 | 0.054 | 6.43 | 0.93 | 0.93 | 0.842 | 2052 |
| 1735666200 | 0.84 | -0.07 | -7.69 | 0.91 | 0.912 | 0.84 | 1977 |
| 1735579800 | 0.91 | -0.02 | -2.15 | 0.9 | 0.92 | 0.878 | 2011 |
| 1735320600 | 0.93 | 0.048 | 5.44 | 0.896 | 0.93 | 0.872 | 1038 |
| 1735061400 | 0.882 | -0.014 | -1.56 | 0.88 | 0.896 | 0.88 | 2098 |
| 1734975000 | 0.896 | -0.044 | -4.68 | 0.762 | 0.896 | 0.762 | 7875 |
| 1734715800 | 0.94 | 0.21 | 28.77 | 0.73 | 0.94 | 0.73 | 5273 |
| 1734629400 | 0.73 | -0.05 | -6.41 | 0.8 | 0.92 | 0.73 | 9255 |
| 1734543000 | 0.78 | 0.058 | 8.03 | 0.8 | 0.8 | 0.724 | 2078 |
| 1734456600 | 0.722 | 0.008 | 1.12 | 0.72 | 0.78 | 0.714 | 4143 |
| 1734370200 | 0.714 | 0.034 | 5.00 | 0.65 | 0.714 | 0.65 | 655 |
| 1734111000 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 283 |
| 1734024600 | 0.68 | -0.072 | -9.57 | 0.752 | 0.752 | 0.68 | 2186 |
| 1733938200 | 0.752 | -0.004 | -0.53 | 0.76 | 0.76 | 0.75 | 1146 |
| 1733851800 | 0.756 | -0.02 | -2.58 | 0.762 | 0.762 | 0.756 | 2184 |
| 1733765400 | 0.776 | 0.0880001 | 12.79 | 0.67 | 0.776 | 0.67 | 9206 |
| 1733506200 | 0.6879999 | -0.008 | -1.15 | 0.68 | 0.698 | 0.678 | 390 |
| 1733419800 | 0.6959999 | -0.098 | -12.34 | 0.78 | 0.78 | 0.6959999 | 4063 |
| 1733333400 | 0.794 | 0.03 | 3.93 | 0.8 | 0.8 | 0.702 | 2818 |
| 1733247000 | 0.764 | 0.036 | 4.95 | 0.75 | 0.8 | 0.676 | 3893 |
| 1733160600 | 0.728 | -0.014 | -1.89 | 0.784 | 0.92 | 0.728 | 17679 |
| 1732901400 | 0.742 | 0.098 | 15.22 | 0.76 | 0.76 | 0.742 | 3355 |
| 1732815000 | 0.644 | -0.136 | -17.44 | 0.58 | 0.644 | 0.58 | 3521 |
| 1732728600 | 0.78 | -0.002 | -0.26 | 0.78 | 0.78 | 0.78 | 910 |
| 1732642200 | 0.782 | 0 | 0.00 | 0.784 | 0.784 | 0.782 | 396 |
| 1732555800 | 0.782 | 0.134 | 20.68 | 0.698 | 0.79 | 0.698 | 3336 |
| 1732296600 | 0.648 | -0.05 | -7.16 | 0.588 | 0.648 | 0.588 | 1648 |
| 1732210200 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 143 |
| 1732123800 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 870 |
| 1732037400 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 645 |
| 1731951000 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.493 | 4413 |
| 1731691800 | 0.698 | 0.122 | 21.18 | 0.64 | 0.698 | 0.576 | 6686 |
| 1731605400 | 0.576 | 0.052 | 9.92 | 0.576 | 0.576 | 0.576 | 0 |
| 1731519000 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731432600 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731346200 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 180 |
| 1731087000 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731000600 | 0.524 | 0 | 0.00 | 0.528 | 0.528 | 0.524 | 2124 |
| 1730914200 | 0.524 | -0.172 | -24.71 | 0.698 | 0.698 | 0.524 | 800 |
| 1730827800 | 0.6959999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1730741400 | 0.6959999 | -0.002 | -0.29 | 0.698 | 0.698 | 0.6959999 | 653 |
| 1730482200 | 0.698 | 0.122 | 21.18 | 0.632 | 0.7 | 0.632 | 673 |
| 1730395800 | 0.576 | 0.123 | 27.15 | 0.472 | 0.576 | 0.472 | 8908 |
| 1730309400 | 0.453 | -0.197 | -30.31 | 0.453 | 0.453 | 0.453 | 355 |
| 1730223000 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 626 |
| 1730136600 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 1003 |
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
