Premium
Advicenne (ALDVI)
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 | -0.215 | -10.5651105651 | 2.035 | 2.06 | 1.78 | 37841 | 1.92360035 | DE |
| 4 | -0.26 | -12.5 | 2.08 | 2.1 | 1.78 | 27026 | 1.96980488 | DE |
| 12 | -0.21 | -10.3448275862 | 2.03 | 2.2 | 1.55 | 27450 | 1.94524028 | DE |
| 26 | 0.82 | 82 | 1 | 2.39 | 0.85 | 38895 | 1.80122601 | DE |
| 52 | 0.2 | 12.3456790123 | 1.62 | 3.06 | 0.827 | 45313 | 1.83100498 | DE |
| 156 | -4.68 | -72 | 6.5 | 6.8 | 0.827 | 27838 | 2.74356672 | DE |
| 260 | -4.68 | -72 | 6.5 | 6.8 | 0.827 | 27838 | 2.74356672 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 1.82 | -0.01 | -0.66 | 1.832 | 1.86 | 1.78 | 24204 |
| 1739813400 | 1.832 | -0.1 | -5.27 | 1.938 | 1.942 | 1.83 | 53383 |
| 1739554200 | 1.934 | 0.01 | 0.73 | 1.93 | 1.944 | 1.92 | 5740 |
| 1739467800 | 1.92 | -0.13 | -6.34 | 2.0299999 | 2.0299999 | 1.83 | 52529 |
| 1739381400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1739295000 | 2.05 | 0.05 | 2.50 | 2.035 | 2.06 | 1.998 | 39710 |
| 1739208600 | 2 | 0 | 0.10 | 2 | 2.055 | 1.996 | 17290 |
| 1738949400 | 1.998 | 0.01 | 0.40 | 1.992 | 2.025 | 1.984 | 4835 |
| 1738863000 | 1.99 | 0.01 | 0.51 | 1.976 | 2 | 1.954 | 17458 |
| 1738776600 | 1.98 | -0.02 | -1.00 | 2 | 2.04 | 1.968 | 14949 |
| 1738690200 | 2 | -0.02 | -0.99 | 2.02 | 2.06 | 2 | 29947 |
| 1738603800 | 2.02 | 0.02 | 0.75 | 2.005 | 2.02 | 1.976 | 32479 |
| 1738344600 | 2.005 | -0.04 | -1.96 | 2.05 | 2.05 | 2.005 | 18374 |
| 1738258200 | 2.045 | 0.04 | 2.25 | 2 | 2.06 | 1.952 | 26104 |
| 1738171800 | 2 | 0.03 | 1.52 | 2.1 | 2.1 | 1.948 | 51853 |
| 1738085400 | 1.97 | -0.02 | -1.01 | 1.988 | 1.988 | 1.966 | 3142 |
| 1737999000 | 1.99 | 0.07 | 3.43 | 1.93 | 1.99 | 1.896 | 33631 |
| 1737739800 | 1.924 | -0.09 | -4.28 | 2.035 | 2.035 | 1.84 | 64853 |
| 1737653400 | 2.0099999 | -0.07 | -3.13 | 2.05 | 2.05 | 2 | 10961 |
| 1737567000 | 2.075 | 0.04 | 1.72 | 2.08 | 2.08 | 2.0299999 | 9227 |
| 1737480600 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737394200 | 2.04 | 0 | 0.00 | 2.04 | 2.07 | 1.966 | 16990 |
| 1737135000 | 2.04 | 0.06 | 3.03 | 1.98 | 2.09 | 1.964 | 24017 |
| 1737048600 | 1.98 | -0.04 | -1.98 | 2.02 | 2.0299999 | 1.964 | 8914 |
| 1736962200 | 2.02 | 0.03 | 1.61 | 1.99 | 2.04 | 1.968 | 15116 |
| 1736875800 | 1.988 | -0.07 | -3.26 | 2.06 | 2.06 | 1.988 | 28955 |
| 1736789400 | 2.055 | -0.05 | -2.14 | 2.09 | 2.095 | 2.02 | 16998 |
| 1736530200 | 2.1 | 0.04 | 1.94 | 2.055 | 2.1 | 2.025 | 11207 |
| 1736443800 | 2.06 | 0.06 | 3.21 | 2.005 | 2.08 | 1.99 | 8266 |
| 1736357400 | 1.996 | -0.05 | -2.63 | 2.14 | 2.2 | 1.986 | 67307 |
| 1736271000 | 2.05 | 0.09 | 4.38 | 1.966 | 2.055 | 1.952 | 47908 |
| 1736184600 | 1.964 | 0.01 | 0.72 | 1.97 | 1.998 | 1.948 | 23909 |
| 1735925400 | 1.95 | 0.01 | 0.52 | 1.944 | 1.986 | 1.94 | 23740 |
| 1735839000 | 1.94 | -0.03 | -1.52 | 1.97 | 1.988 | 1.916 | 24605 |
| 1735666200 | 1.97 | -0.02 | -0.81 | 1.986 | 1.986 | 1.97 | 13124 |
| 1735579800 | 1.986 | -0 | -0.20 | 2 | 2 | 1.98 | 6458 |
| 1735320600 | 1.99 | 0 | 0.00 | 2 | 2.005 | 1.96 | 32408 |
| 1735061400 | 1.99 | 0 | 0.00 | 2 | 2 | 1.944 | 9483 |
| 1734975000 | 1.99 | 0.15 | 8.03 | 1.848 | 2.04 | 1.84 | 73324 |
| 1734715800 | 1.842 | 0.23 | 14.55 | 1.686 | 1.846 | 1.67 | 73209 |
| 1734629400 | 1.608 | -0.06 | -3.83 | 1.672 | 1.672 | 1.55 | 26640 |
| 1734543000 | 1.672 | 0 | 0.12 | 1.67 | 1.682 | 1.666 | 4020 |
| 1734456600 | 1.67 | -0.04 | -2.34 | 1.708 | 1.708 | 1.65 | 5527 |
| 1734370200 | 1.71 | 0.01 | 0.59 | 1.702 | 1.72 | 1.65 | 8527 |
| 1734111000 | 1.7 | -0.03 | -1.73 | 1.74 | 1.798 | 1.602 | 35147 |
| 1734024600 | 1.73 | -0.04 | -2.37 | 1.776 | 1.836 | 1.67 | 32204 |
| 1733938200 | 1.772 | -0.02 | -1.34 | 1.802 | 1.802 | 1.768 | 13025 |
| 1733851800 | 1.796 | -0.02 | -0.88 | 1.842 | 1.85 | 1.792 | 12206 |
| 1733765400 | 1.812 | 0.07 | 4.02 | 1.742 | 1.912 | 1.742 | 22784 |
| 1733506200 | 1.742 | -0.41 | -19.16 | 2.15 | 2.15 | 1.742 | 122883 |
| 1733419800 | 2.1549999 | -0.02 | -0.69 | 2.1 | 2.1549999 | 2.0299999 | 20440 |
| 1733333400 | 2.17 | 0.12 | 5.85 | 2.055 | 2.17 | 1.854 | 56807 |
| 1733247000 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.05 | 1.966 | 9944 |
| 1733160600 | 2.0299999 | -0.05 | -2.17 | 2.1 | 2.13 | 1.97 | 21061 |
| 1732901400 | 2.075 | 0.01 | 0.24 | 2.06 | 2.15 | 2.0099999 | 43021 |
| 1732815000 | 2.07 | 0 | 0.00 | 2.075 | 2.11 | 2.02 | 9527 |
| 1732728600 | 2.07 | 0.07 | 3.50 | 2.02 | 2.15 | 2.02 | 22085 |
| 1732642200 | 2 | -0.05 | -2.20 | 2.0299999 | 2.05 | 1.9 | 31473 |
| 1732555800 | 2.045 | -0.09 | -4.22 | 2.1349999 | 2.1349999 | 2.005 | 16397 |
| 1732296600 | 2.1349999 | 0.02 | 1.18 | 2.115 | 2.15 | 2.065 | 28508 |
| 1732210200 | 2.11 | -0.04 | -1.63 | 2.145 | 2.145 | 2.105 | 7704 |
| 1732123800 | 2.145 | 0.02 | 1.18 | 2.12 | 2.19 | 2.12 | 21909 |
| 1732037400 | 2.12 | 0.01 | 0.47 | 2.12 | 2.12 | 2.09 | 11919 |
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
