Premium
Alchimie (ALCHI)
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 | -0.001 | -0.34965034965 | 0.286 | 0.29 | 0.274 | 3773 | 0.28129308 | DE |
| 4 | -0.065 | -18.5714285714 | 0.35 | 0.35 | 0.258 | 26354 | 0.2972391 | DE |
| 12 | -0.034 | -10.65830721 | 0.319 | 0.47 | 0.258 | 37862 | 0.34795266 | DE |
| 26 | -0.111 | -28.0303030303 | 0.396 | 0.5 | 0.258 | 29910 | 0.35006801 | DE |
| 52 | -0.035 | -10.9375 | 0.32 | 1.48 | 0.258 | 42987 | 0.52590819 | DE |
| 156 | -2.71 | -90.4841402337 | 2.995 | 4.98 | 0.258 | 16389 | 0.74599674 | DE |
| 260 | -15.715 | -98.21875 | 16 | 19.98 | 0.258 | 13408 | 1.77809884 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 0.287 | -0.001 | -0.35 | 0.289 | 0.289 | 0.287 | 1240 |
| 1742232600 | 0.288 | -0.001 | -0.35 | 0.29 | 0.29 | 0.288 | 1211 |
| 1741973400 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 501 |
| 1741887000 | 0.289 | 0.013 | 4.71 | 0.276 | 0.289 | 0.276 | 5013 |
| 1741800600 | 0.276 | -0.01 | -3.50 | 0.2859999 | 0.288 | 0.274 | 10900 |
| 1741714200 | 0.2859999 | -0.014 | -4.67 | 0.302 | 0.31 | 0.2859999 | 4381 |
| 1741627800 | 0.3 | 0.004 | 1.35 | 0.298 | 0.3 | 0.2839999 | 17655 |
| 1741368600 | 0.296 | 0.009 | 3.14 | 0.288 | 0.297 | 0.2849999 | 6221 |
| 1741282200 | 0.287 | -0.009 | -3.04 | 0.295 | 0.301 | 0.2859999 | 14490 |
| 1741195800 | 0.296 | -0.004 | -1.33 | 0.3 | 0.3 | 0.292 | 1937 |
| 1741109400 | 0.3 | 0.006 | 2.04 | 0.294 | 0.313 | 0.288 | 78823 |
| 1741023000 | 0.294 | 0 | 0.00 | 0.294 | 0.296 | 0.294 | 411 |
| 1740763800 | 0.294 | -0.006 | -2.00 | 0.3 | 0.308 | 0.28 | 24242 |
| 1740677400 | 0.3 | 0 | 0.00 | 0.302 | 0.302 | 0.299 | 1253 |
| 1740591000 | 0.3 | 0.002 | 0.67 | 0.298 | 0.3 | 0.298 | 1099 |
| 1740504600 | 0.298 | -0.012 | -3.87 | 0.3 | 0.301 | 0.29 | 11088 |
| 1740418200 | 0.31 | -0.016 | -4.91 | 0.323 | 0.323 | 0.299 | 34884 |
| 1740159000 | 0.326 | 0.0400001 | 13.99 | 0.291 | 0.34 | 0.291 | 77144 |
| 1740072600 | 0.2859999 | -0.047 | -14.11 | 0.314 | 0.316 | 0.258 | 228631 |
| 1739986200 | 0.333 | -0.013 | -3.76 | 0.35 | 0.35 | 0.329 | 5951 |
| 1739899800 | 0.3459999 | 0.001 | 0.29 | 0.335 | 0.3459999 | 0.328 | 20165 |
| 1739813400 | 0.3449999 | -0.017 | -4.70 | 0.36 | 0.363 | 0.328 | 19758 |
| 1739554200 | 0.362 | 0 | 0.00 | 0.364 | 0.368 | 0.355 | 12627 |
| 1739467800 | 0.362 | -0.038 | -9.50 | 0.404 | 0.415 | 0.362 | 57836 |
| 1739381400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739295000 | 0.4 | 0.0520001 | 14.94 | 0.326 | 0.464 | 0.303 | 301323 |
| 1739208600 | 0.3479999 | 0.063 | 22.11 | 0.295 | 0.352 | 0.293 | 80422 |
| 1738949400 | 0.2849999 | -0.038 | -11.76 | 0.32 | 0.324 | 0.28 | 115246 |
| 1738863000 | 0.323 | -0.046 | -12.47 | 0.37 | 0.384 | 0.316 | 189204 |
| 1738776600 | 0.369 | -0.015 | -3.91 | 0.384 | 0.384 | 0.363 | 14660 |
| 1738690200 | 0.384 | 0.012 | 3.23 | 0.372 | 0.384 | 0.358 | 11745 |
| 1738603800 | 0.372 | -0.006 | -1.59 | 0.376 | 0.38 | 0.357 | 30808 |
| 1738344600 | 0.378 | -0.012 | -3.08 | 0.391 | 0.46 | 0.361 | 105321 |
| 1738258200 | 0.39 | -0.009 | -2.26 | 0.399 | 0.403 | 0.384 | 9961 |
| 1738171800 | 0.399 | 0.014 | 3.64 | 0.39 | 0.42 | 0.38 | 70894 |
| 1738085400 | 0.385 | -0.029 | -7.00 | 0.414 | 0.414 | 0.377 | 14600 |
| 1737999000 | 0.414 | 0.024 | 6.15 | 0.389 | 0.414 | 0.389 | 15360 |
| 1737739800 | 0.39 | 0.004 | 1.04 | 0.386 | 0.415 | 0.377 | 29862 |
| 1737653400 | 0.386 | -0.004 | -1.03 | 0.386 | 0.388 | 0.38 | 4450 |
| 1737567000 | 0.39 | 0.013 | 3.45 | 0.371 | 0.39 | 0.37 | 9270 |
| 1737480600 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 0 |
| 1737394200 | 0.377 | -0.003 | -0.79 | 0.38 | 0.38 | 0.377 | 1933 |
| 1737135000 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.36 | 14496 |
| 1737048600 | 0.36 | 0.01 | 2.86 | 0.35 | 0.37 | 0.35 | 4818 |
| 1736962200 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.342 | 24710 |
| 1736875800 | 0.375 | 0.02 | 5.63 | 0.42 | 0.47 | 0.363 | 233336 |
| 1736789400 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 893 |
| 1736530200 | 0.36 | -0.01 | -2.70 | 0.371 | 0.371 | 0.3479999 | 7585 |
| 1736443800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 2 |
| 1736357400 | 0.37 | -0.01 | -2.63 | 0.38 | 0.382 | 0.364 | 9217 |
| 1736271000 | 0.38 | 0.024 | 6.74 | 0.357 | 0.392 | 0.356 | 25823 |
| 1736184600 | 0.356 | -0.001 | -0.28 | 0.356 | 0.366 | 0.354 | 10235 |
| 1735925400 | 0.357 | 0.007 | 2.00 | 0.351 | 0.357 | 0.337 | 7666 |
| 1735839000 | 0.35 | -0.01 | -2.78 | 0.362 | 0.362 | 0.35 | 2026 |
| 1735666200 | 0.36 | 0.024 | 7.14 | 0.337 | 0.36 | 0.337 | 4605 |
| 1735579800 | 0.336 | -0.014 | -4.00 | 0.364 | 0.364 | 0.336 | 6721 |
| 1735320600 | 0.35 | 0.032 | 10.06 | 0.319 | 0.36 | 0.295 | 51507 |
| 1735061400 | 0.318 | 0.008 | 2.58 | 0.311 | 0.318 | 0.292 | 10190 |
| 1734975000 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 1083 |
| 1734715800 | 0.305 | -0.011 | -3.48 | 0.316 | 0.316 | 0.302 | 2504 |
| 1734629400 | 0.316 | 0.004 | 1.28 | 0.32 | 0.32 | 0.316 | 1056 |
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
