Premium
Adeunis (ALARF)
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 | -0.07 | -10.2941176471 | 0.68 | 0.68 | 0.544 | 2934 | 0.57424525 | DE |
| 4 | -0.222 | -26.6826923077 | 0.832 | 0.94 | 0.544 | 2444 | 0.64761933 | DE |
| 12 | -0.09 | -12.8571428571 | 0.7 | 0.94 | 0.544 | 2036 | 0.76520349 | DE |
| 26 | -0.218 | -26.3285024155 | 0.828 | 0.94 | 0.45 | 2378 | 0.72546017 | DE |
| 52 | 0.216 | 54.8223350254 | 0.394 | 0.95 | 0.394 | 3422 | 0.60255097 | DE |
| 156 | -1.94 | -76.0784313725 | 2.55 | 2.85 | 0.175 | 5015 | 0.80614101 | DE |
| 260 | -1.89 | -75.6 | 2.5 | 3.97 | 0.175 | 6859 | 1.92045477 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.61 | 0.066 | 12.13 | 0.5699999 | 0.61 | 0.55 | 12893 |
| 1741282200 | 0.544 | -0.036 | -6.21 | 0.552 | 0.578 | 0.544 | 6595 |
| 1741195800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1741109400 | 0.58 | -0.032 | -5.23 | 0.6 | 0.6 | 0.58 | 3295 |
| 1741023000 | 0.612 | 0 | 0.00 | 0.612 | 0.65 | 0.612 | 3477 |
| 1740763800 | 0.612 | -0.008 | -1.29 | 0.68 | 0.68 | 0.612 | 1304 |
| 1740677400 | 0.62 | -0.064 | -9.36 | 0.684 | 0.6939999 | 0.62 | 5078 |
| 1740591000 | 0.684 | 0.042 | 6.54 | 0.65 | 0.6899999 | 0.64 | 1283 |
| 1740504600 | 0.642 | -0.008 | -1.23 | 0.65 | 0.652 | 0.64 | 326 |
| 1740418200 | 0.65 | 0.004 | 0.62 | 0.848 | 0.848 | 0.65 | 1428 |
| 1740159000 | 0.646 | 0.006 | 0.94 | 0.646 | 0.646 | 0.646 | 75 |
| 1740072600 | 0.64 | 0.002 | 0.31 | 0.64 | 0.64 | 0.64 | 300 |
| 1739986200 | 0.638 | 0.058 | 10.00 | 0.59 | 0.638 | 0.59 | 2866 |
| 1739899800 | 0.58 | -0.07 | -10.77 | 0.65 | 0.65 | 0.58 | 3610 |
| 1739813400 | 0.65 | -0.1 | -13.33 | 0.68 | 0.68 | 0.58 | 4986 |
| 1739554200 | 0.75 | 0.002 | 0.27 | 0.94 | 0.94 | 0.75 | 1755 |
| 1739467800 | 0.748 | -0.078 | -9.44 | 0.72 | 0.748 | 0.68 | 7380 |
| 1739381400 | 0.826 | 0 | 0.00 | 0.826 | 0.826 | 0.826 | 0 |
| 1739295000 | 0.826 | -0.014 | -1.67 | 0.826 | 0.826 | 0.826 | 10 |
| 1739208600 | 0.84 | 0.008 | 0.96 | 0.884 | 0.884 | 0.78 | 1877 |
| 1738949400 | 0.832 | 0 | 0.00 | 0.832 | 0.832 | 0.832 | 799 |
| 1738863000 | 0.832 | -0.074 | -8.17 | 0.886 | 0.886 | 0.812 | 1559 |
| 1738776600 | 0.906 | 0.128 | 16.45 | 0.778 | 0.906 | 0.778 | 1195 |
| 1738690200 | 0.778 | -0.042 | -5.12 | 0.776 | 0.8179999 | 0.776 | 2694 |
| 1738603800 | 0.8199999 | 0.0459999 | 5.94 | 0.774 | 0.8199999 | 0.774 | 1101 |
| 1738344600 | 0.774 | -0.072 | -8.51 | 0.8 | 0.88 | 0.774 | 408 |
| 1738258200 | 0.846 | 0.008 | 0.95 | 0.77 | 0.846 | 0.77 | 607 |
| 1738171800 | 0.838 | 0.076 | 9.97 | 0.838 | 0.838 | 0.838 | 150 |
| 1738085400 | 0.762 | 0 | 0.00 | 0.762 | 0.762 | 0.762 | 0 |
| 1737999000 | 0.762 | -0.158 | -17.17 | 0.75 | 0.898 | 0.75 | 864 |
| 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 |
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
