Premium
Advini (ALAVI)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.89855072464 | 13.8 | 14 | 13.2 | 129 | 13.79256966 | DE |
| 4 | -0.6 | -4.28571428571 | 14 | 14.4 | 13.2 | 116 | 13.9067243 | DE |
| 12 | -0.4 | -2.89855072464 | 13.8 | 15.6 | 13.2 | 274 | 14.62404529 | DE |
| 26 | -1 | -6.94444444444 | 14.4 | 16.3 | 13.2 | 165 | 14.58180286 | DE |
| 52 | -1.9 | -12.4183006536 | 15.3 | 16.3 | 13.2 | 190 | 14.86856675 | DE |
| 156 | -6.4 | -32.3232323232 | 19.8 | 21 | 13.2 | 236 | 17.19806779 | DE |
| 260 | -6.4 | -32.3232323232 | 19.8 | 21 | 13.2 | 236 | 17.19806779 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 13.7 | 0.1 | 0.74 | 13.6 | 13.7 | 13.5 | 105 |
| 1734370200 | 13.6 | -0.4 | -2.86 | 13.8 | 13.8 | 13.6 | 231 |
| 1734111000 | 14 | 0.1 | 0.72 | 13.9 | 14 | 13.9 | 11 |
| 1734024600 | 13.9 | -0.1 | -0.71 | 13.9 | 13.9 | 13.8 | 101 |
| 1733938200 | 14 | 0.3 | 2.19 | 13.8 | 14 | 13.7 | 198 |
| 1733851800 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1733765400 | 13.7 | -0.3 | -2.14 | 14 | 14.2 | 13.7 | 308 |
| 1733506200 | 14 | 0 | 0.00 | 14.1 | 14.1 | 14 | 114 |
| 1733419800 | 14 | -0.2 | -1.41 | 14.2 | 14.2 | 14 | 57 |
| 1733333400 | 14.2 | 0.2 | 1.43 | 14 | 14.2 | 14 | 72 |
| 1733247000 | 14 | -0.4 | -2.78 | 14.4 | 14.4 | 14 | 240 |
| 1733160600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 11 |
| 1732901400 | 14.4 | 0.2 | 1.41 | 14.2 | 14.4 | 14.2 | 17 |
| 1732815000 | 14.2 | 0.2 | 1.43 | 14.2 | 14.2 | 14.2 | 17 |
| 1732728600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1732642200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 1 |
| 1732555800 | 14 | 0 | 0.00 | 14.4 | 14.4 | 14 | 52 |
| 1732296600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 410 |
| 1732210200 | 14 | -0.2 | -1.41 | 14.2 | 14.2 | 14 | 121 |
| 1732123800 | 14.2 | 0.2 | 1.43 | 14 | 14.2 | 14 | 16 |
| 1732037400 | 14 | -0.7 | -4.76 | 14.7 | 14.7 | 13.4 | 425 |
| 1731951000 | 14.7 | 0.1 | 0.68 | 14.7 | 14.7 | 14.7 | 7 |
| 1731691800 | 14.6 | -0.2 | -1.35 | 14.8 | 14.8 | 14.6 | 143 |
| 1731605400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 36 |
| 1731519000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 4597 |
| 1731432600 | 14.8 | -0.6 | -3.90 | 15.4 | 15.4 | 14.8 | 160 |
| 1731346200 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15 | 44 |
| 1731087000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 3 |
| 1731000600 | 15.4 | 0.1 | 0.65 | 15.3 | 15.4 | 15.3 | 2 |
| 1730914200 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 101 |
| 1730827800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 11 |
| 1730741400 | 15.3 | -0.3 | -1.92 | 15.6 | 15.6 | 15.3 | 51 |
| 1730482200 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 213 |
| 1730395800 | 15.6 | 0.8 | 5.41 | 14.8 | 15.6 | 14.7 | 304 |
| 1730309400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.7 | 56 |
| 1730223000 | 14.8 | 0.3 | 2.07 | 14.5 | 14.8 | 14.5 | 8 |
| 1730136600 | 14.5 | -0.1 | -0.68 | 14.6 | 14.6 | 14.5 | 50 |
| 1729873800 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1729787400 | 14.6 | -1 | -6.41 | 14.5 | 15.6 | 14.5 | 5063 |
| 1729701000 | 15.6 | 0.4 | 2.63 | 15.2 | 15.6 | 15.2 | 548 |
| 1729614600 | 15.2 | 0.6 | 4.11 | 15.2 | 15.2 | 15.2 | 1 |
| 1729528200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1729269000 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 1 |
| 1729182600 | 14.6 | -0.4 | -2.67 | 15 | 15 | 14.6 | 220 |
| 1729096200 | 15 | 0.4 | 2.74 | 14.6 | 15 | 14.6 | 61 |
| 1729009800 | 14.6 | -0.1 | -0.68 | 14.7 | 14.7 | 14.6 | 16 |
| 1728923400 | 14.7 | -0.1 | -0.68 | 15.4 | 15.4 | 14.7 | 587 |
| 1728664200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 39 |
| 1728577800 | 14.8 | -0.2 | -1.33 | 15 | 15 | 14.8 | 3 |
| 1728491400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 7 |
| 1728405000 | 15 | 1.2 | 8.70 | 14.4 | 15 | 14.4 | 349 |
| 1728318600 | 13.8 | -0.2 | -1.43 | 14 | 14.1 | 13.8 | 179 |
| 1728059400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 1 |
| 1727973000 | 14 | 0.2 | 1.45 | 13.8 | 14 | 13.8 | 51 |
| 1727886600 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 44 |
| 1727800200 | 13.8 | 0 | 0.00 | 13.9 | 13.9 | 13.8 | 51 |
| 1727713800 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1 |
| 1727454600 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 116 |
| 1727368200 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1 |
| 1727281800 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1 |
| 1727195400 | 13.8 | -0.1 | -0.72 | 13.9 | 13.9 | 13.8 | 86 |
| 1727109000 | 13.9 | 0.1 | 0.72 | 13.9 | 13.9 | 13.9 | 1 |
| 1726849800 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 137 |
| 1726763400 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 1 |
| 1726677000 | 13.7 | -0.1 | -0.72 | 13.8 | 13.8 | 13.7 | 73 |
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
