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 | -0.08 | -13.7931034483 | 0.58 | 0.635 | 0.5 | 159 | 0.63064669 | DE |
| 4 | -0.049 | -8.92531876138 | 0.549 | 0.635 | 0.5 | 283 | 0.5715053 | DE |
| 12 | -0.15 | -23.0769230769 | 0.65 | 0.694 | 0.47 | 2754 | 0.56104968 | DE |
| 26 | -0.198 | -28.3667621777 | 0.698 | 0.94 | 0.47 | 2495 | 0.67825477 | DE |
| 52 | 0.052 | 11.6071428571 | 0.448 | 0.95 | 0.441 | 3467 | 0.6219793 | DE |
| 156 | -2.12 | -80.9160305344 | 2.62 | 2.75 | 0.175 | 4910 | 0.6708865 | DE |
| 260 | -1.66 | -76.8518518519 | 2.16 | 3.97 | 0.175 | 6810 | 1.89838859 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1747672200 | 0.62 | -0.015 | -2.36 | 0.62 | 0.62 | 0.62 | 184 |
| 1747413000 | 0.635 | 0.055 | 9.48 | 0.58 | 0.635 | 0.58 | 450 |
| 1747326600 | 0.58 | 0.0296 | 5.38 | 0.58 | 0.58 | 0.58 | 0 |
| 1747240200 | 0.5504 | 0 | 0.00 | 0.5504 | 0.5504 | 0.5504 | 0 |
| 1747153800 | 0.5504 | 0 | 0.00 | 0.5504 | 0.5504 | 0.5504 | 0 |
| 1747067400 | 0.5504 | 0 | 0.00 | 0.5504 | 0.5504 | 0.5504 | 0 |
| 1746808200 | 0.5504 | 0 | 0.00 | 0.5504 | 0.5504 | 0.5504 | 0 |
| 1746721800 | 0.5504 | -0.0001 | -0.02 | 0.605 | 0.605 | 0.5504 | 265 |
| 1746635400 | 0.5505 | 0 | 0.00 | 0.5505 | 0.5505 | 0.5505 | 0 |
| 1746549000 | 0.5505 | 0 | 0.00 | 0.5505 | 0.5505 | 0.5505 | 220 |
| 1746462600 | 0.5505 | 0.0002 | 0.04 | 0.5505 | 0.6049 | 0.5505 | 205 |
| 1746203400 | 0.5503 | 0 | 0.00 | 0.5503 | 0.5503 | 0.5503 | 0 |
| 1746030600 | 0.5503 | -0.0547 | -9.04 | 0.5503 | 0.5503 | 0.5503 | 750 |
| 1745944200 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1745857800 | 0.605 | 0.045 | 8.04 | 0.55 | 0.605 | 0.55 | 240 |
| 1745598600 | 0.56 | -0.045 | -7.44 | 0.5502 | 0.605 | 0.5502 | 380 |
| 1745512200 | 0.605 | 0.055 | 10.00 | 0.5501 | 0.605 | 0.5501 | 520 |
| 1745425800 | 0.55 | -0.0539 | -8.93 | 0.549 | 0.55 | 0.549 | 1109 |
| 1745339400 | 0.6039 | 0.0549 | 10.00 | 0.549 | 0.6039 | 0.549 | 202 |
| 1744907400 | 0.549 | 0 | 0.00 | 0.549 | 0.549 | 0.549 | 0 |
| 1744821000 | 0.549 | 0.0083 | 1.54 | 0.5947 | 0.5947 | 0.549 | 210 |
| 1744734600 | 0.5407 | -0.0536 | -9.02 | 0.6499 | 0.65 | 0.5407 | 1350 |
| 1744648200 | 0.5943 | 0.0542 | 10.04 | 0.5941 | 0.5943 | 0.5403 | 265 |
| 1744389000 | 0.5401 | 0.0001 | 0.02 | 0.5101 | 0.5401 | 0.5101 | 186 |
| 1744302600 | 0.54 | 0.0394 | 7.87 | 0.6052 | 0.665 | 0.54 | 2639 |
| 1744216200 | 0.5006 | 0 | 0.00 | 0.5006 | 0.5006 | 0.5006 | 0 |
| 1744129800 | 0.5006 | -0.0607 | -10.81 | 0.6173999 | 0.6173999 | 0.5003 | 5696 |
| 1744043400 | 0.5613 | -0.0427 | -7.07 | 0.47 | 0.5618 | 0.47 | 3690 |
| 1743787800 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1743701400 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1743615000 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1743528600 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1743442200 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1743183000 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1743096600 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1743010200 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1742923800 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 820 |
| 1742837400 | 0.604 | 0.104 | 20.80 | 0.55 | 0.604 | 0.55 | 521 |
| 1742578200 | 0.5 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 4074 |
| 1742491800 | 0.5 | -0.062 | -11.03 | 0.528 | 0.528 | 0.5 | 13093 |
| 1742405400 | 0.562 | -0.008 | -1.40 | 0.532 | 0.5679999 | 0.53 | 1975 |
| 1742319000 | 0.5699999 | -0.01 | -1.72 | 0.6 | 0.648 | 0.53 | 39648 |
| 1742232600 | 0.58 | 0.054 | 10.27 | 0.554 | 0.582 | 0.554 | 3383 |
| 1741973400 | 0.526 | 0 | 0.00 | 0.528 | 0.6 | 0.526 | 408 |
| 1741887000 | 0.526 | -0.084 | -13.77 | 0.516 | 0.574 | 0.516 | 9797 |
| 1741800600 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741714200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741627800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 276 |
| 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 |
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
