Premium
AGROGENERATION (ALAGR)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 3.58422939068 | 0.0558 | 0.0588 | 0.0552 | 47165 | 0.05598199 | DE |
| 4 | -0.0002 | -0.344827586207 | 0.058 | 0.0596 | 0.0524 | 71942 | 0.05552788 | DE |
| 12 | -0.0038 | -6.16883116883 | 0.0616 | 0.068 | 0.0402 | 223513 | 0.05333109 | DE |
| 26 | -0.0012 | -2.03389830508 | 0.059 | 0.108 | 0.0402 | 197720 | 0.05552378 | DE |
| 52 | 0.0073 | 14.4554455446 | 0.0505 | 0.108 | 0.03 | 160673 | 0.05370429 | DE |
| 156 | -0.1222 | -67.8888888889 | 0.18 | 0.218 | 0.022 | 285270 | 0.09734951 | DE |
| 260 | -0.0266 | -31.5165876777 | 0.0844 | 0.336 | 0.022 | 465221 | 0.15228655 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 0.0578 | 0.0018 | 3.21 | 0.0588 | 0.0588 | 0.056 | 30221 |
| 1738085400 | 0.056 | 0.0006 | 1.08 | 0.0588 | 0.0588 | 0.0556 | 106603 |
| 1737999000 | 0.0554 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0554 | 60644 |
| 1737739800 | 0.0554 | -0.0036 | -6.10 | 0.0552 | 0.0582 | 0.0552 | 36471 |
| 1737653400 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1737567000 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1737480600 | 0.059 | 0.0024 | 4.24 | 0.0562 | 0.059 | 0.0562 | 18600 |
| 1737394200 | 0.0566 | 0.0018 | 3.28 | 0.0548 | 0.0596 | 0.0548 | 126848 |
| 1737135000 | 0.0548 | 0.0006 | 1.11 | 0.0594 | 0.0594 | 0.0542 | 49077 |
| 1737048600 | 0.0542 | -0.0018 | -3.21 | 0.057 | 0.0596 | 0.0538 | 235609 |
| 1736962200 | 0.056 | -0.0012 | -2.10 | 0.057 | 0.057 | 0.056 | 8228 |
| 1736875800 | 0.0572 | 0.0044 | 8.33 | 0.058 | 0.058 | 0.0532 | 114201 |
| 1736789400 | 0.0528 | -0.004 | -7.04 | 0.0566 | 0.0566 | 0.0528 | 123467 |
| 1736530200 | 0.0568 | 0.0026 | 4.80 | 0.0526 | 0.0568 | 0.0526 | 44344 |
| 1736443800 | 0.0542 | 0.0018 | 3.44 | 0.054 | 0.0556 | 0.054 | 22510 |
| 1736357400 | 0.0524 | -0.0054 | -9.34 | 0.055 | 0.0556 | 0.0524 | 89452 |
| 1736271000 | 0.0578 | 0.0028 | 5.09 | 0.055 | 0.058 | 0.055 | 60585 |
| 1736184600 | 0.055 | -0.001 | -1.79 | 0.055 | 0.0578 | 0.055 | 56130 |
| 1735925400 | 0.056 | -0.0018 | -3.11 | 0.058 | 0.058 | 0.0556 | 35069 |
| 1735839000 | 0.0578 | 0.0008 | 1.40 | 0.058 | 0.058 | 0.0554 | 82561 |
| 1735666200 | 0.057 | 0 | 0.00 | 0.057 | 0.0592 | 0.057 | 28071 |
| 1735579800 | 0.057 | -0.001 | -1.72 | 0.0554 | 0.0574 | 0.0554 | 73356 |
| 1735320600 | 0.058 | -0.0012 | -2.03 | 0.059 | 0.059 | 0.0554 | 190638 |
| 1735061400 | 0.0592 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0564 | 52480 |
| 1734975000 | 0.0592 | -0.0002 | -0.34 | 0.0578 | 0.0592 | 0.0552 | 76072 |
| 1734715800 | 0.0594 | 0.0026 | 4.58 | 0.0562 | 0.06 | 0.0546 | 190266 |
| 1734629400 | 0.0568 | -0.0004 | -0.70 | 0.062 | 0.062 | 0.0562 | 480899 |
| 1734543000 | 0.0572 | -0.003 | -4.98 | 0.062 | 0.063 | 0.0558 | 351680 |
| 1734456600 | 0.0602 | 0.0022 | 3.79 | 0.0546 | 0.068 | 0.0546 | 1057790 |
| 1734370200 | 0.058 | 0.001 | 1.75 | 0.054 | 0.058 | 0.054 | 117985 |
| 1734111000 | 0.057 | 0 | 0.00 | 0.055 | 0.057 | 0.055 | 266044 |
| 1734024600 | 0.057 | 0.002 | 3.64 | 0.0568 | 0.0576 | 0.0542 | 96116 |
| 1733938200 | 0.055 | 0.0038 | 7.42 | 0.0568 | 0.057 | 0.055 | 158536 |
| 1733851800 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1733765400 | 0.0512 | -0.001 | -1.92 | 0.057 | 0.057 | 0.0506 | 215253 |
| 1733506200 | 0.0522 | 0.0046 | 9.66 | 0.0512 | 0.0568 | 0.05 | 616524 |
| 1733419800 | 0.0476 | -0.002 | -4.03 | 0.0488 | 0.0516 | 0.0458 | 91859 |
| 1733333400 | 0.0496 | 0.0054 | 12.22 | 0.044 | 0.0522 | 0.044 | 466013 |
| 1733247000 | 0.0442 | -0.0018 | -3.91 | 0.0442 | 0.0466 | 0.044 | 98720 |
| 1733160600 | 0.046 | 0.0026 | 5.99 | 0.0468 | 0.0468 | 0.0444 | 260131 |
| 1732901400 | 0.0434 | 0.0012 | 2.84 | 0.0462 | 0.0462 | 0.0434 | 23910 |
| 1732815000 | 0.0422 | -0.0036 | -7.86 | 0.046 | 0.046 | 0.0417999 | 33911 |
| 1732728600 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
| 1732642200 | 0.0458 | -0.0002 | -0.43 | 0.044 | 0.046 | 0.0412 | 58261 |
| 1732555800 | 0.046 | -0.001 | -2.13 | 0.0468 | 0.0468 | 0.045 | 67643 |
| 1732296600 | 0.047 | -0.0002 | -0.42 | 0.0452 | 0.0472 | 0.0452 | 114163 |
| 1732210200 | 0.0472 | -0.0004 | -0.84 | 0.045 | 0.0476 | 0.045 | 37997 |
| 1732123800 | 0.0476 | 0.001 | 2.15 | 0.0442 | 0.0476 | 0.0442 | 116021 |
| 1732037400 | 0.0466 | -0.0012 | -2.51 | 0.0466 | 0.0482 | 0.0466 | 82171 |
| 1731951000 | 0.0478 | 0.0018 | 3.91 | 0.0442 | 0.0484 | 0.0442 | 383426 |
| 1731691800 | 0.046 | 0.0024 | 5.50 | 0.044 | 0.0468 | 0.0414 | 226474 |
| 1731605400 | 0.0436 | -0.002 | -4.39 | 0.046 | 0.048 | 0.0402 | 238817 |
| 1731519000 | 0.0456 | -0.0004 | -0.87 | 0.0422 | 0.0478 | 0.04 | 747713 |
| 1731432600 | 0.046 | -0.0062 | -11.88 | 0.05 | 0.052 | 0.0392 | 1412732 |
| 1731346200 | 0.0522 | 0.0026 | 5.24 | 0.0524 | 0.0524 | 0.0482 | 45828 |
| 1731087000 | 0.0496 | -0.0042 | -7.81 | 0.0538 | 0.054 | 0.0496 | 966642 |
| 1731000600 | 0.0538 | -0.0084 | -13.50 | 0.0616 | 0.0616 | 0.048 | 3279229 |
| 1730914200 | 0.0622 | 0.0024 | 4.01 | 0.0618 | 0.069 | 0.0578 | 1098827 |
| 1730827800 | 0.0598 | -0.0014 | -2.29 | 0.06 | 0.06 | 0.0568 | 157874 |
| 1730741400 | 0.0612 | 0.0012 | 2.00 | 0.058 | 0.0614 | 0.0568 | 89994 |
| 1730482200 | 0.06 | 0 | 0.00 | 0.062 | 0.062 | 0.0566 | 92711 |
| 1730395800 | 0.06 | 0.002 | 3.45 | 0.0586 | 0.0628 | 0.0566 | 276094 |
| 1730309400 | 0.058 | 0.0032 | 5.84 | 0.0558 | 0.0742 | 0.0548 | 1725026 |
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
