Premium
Alchimie (ALCHI)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016 | 4.21052631579 | 0.38 | 0.59 | 0.38 | 30250 | 0.46295456 | DE |
| 4 | -0.057 | -12.582781457 | 0.453 | 0.59 | 0.366 | 22629 | 0.44153564 | DE |
| 12 | -0.084 | -17.5 | 0.48 | 1.48 | 0.26 | 55935 | 0.6135932 | DE |
| 26 | -0.824 | -67.5409836066 | 1.22 | 1.48 | 0.26 | 30084 | 0.63540056 | DE |
| 52 | -14.364 | -97.3170731707 | 14.76 | 14.76 | 0.26 | 13285 | 1.39904188 | DE |
| 156 | -15.604 | -97.525 | 16 | 19.98 | 0.26 | 11303 | 2.26765888 | DE |
| 260 | 0 | 0 | 0 | 0.43 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726158600 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 346 |
| 1726072200 | 0.396 | -0.001 | -0.25 | 0.397 | 0.4 | 0.391 | 1393 |
| 1725985800 | 0.397 | 0.005 | 1.28 | 0.392 | 0.4099999 | 0.392 | 5618 |
| 1725899400 | 0.392 | -0.03 | -7.11 | 0.422 | 0.43 | 0.391 | 19073 |
| 1725640200 | 0.422 | 0.001 | 0.24 | 0.422 | 0.422 | 0.403 | 9831 |
| 1725553800 | 0.421 | 0.016 | 3.95 | 0.405 | 0.444 | 0.398 | 69714 |
| 1725467400 | 0.405 | -0.017 | -4.03 | 0.421 | 0.421 | 0.402 | 17366 |
| 1725381000 | 0.422 | -0.007 | -1.63 | 0.419 | 0.43 | 0.4 | 27404 |
| 1725294600 | 0.429 | -0.001 | -0.23 | 0.431 | 0.436 | 0.416 | 6020 |
| 1725035400 | 0.43 | -0.038 | -8.12 | 0.454 | 0.468 | 0.4099999 | 119982 |
| 1724949000 | 0.468 | -0.058 | -11.03 | 0.55 | 0.59 | 0.441 | 121214 |
| 1724862600 | 0.526 | 0.124 | 30.85 | 0.403 | 0.584 | 0.403 | 188850 |
| 1724776200 | 0.402 | 0 | 0.00 | 0.403 | 0.403 | 0.402 | 19 |
| 1724689800 | 0.402 | 0.002 | 0.50 | 0.4 | 0.402 | 0.4 | 561 |
| 1724430600 | 0.4 | -0.001 | -0.25 | 0.402 | 0.402 | 0.4 | 476 |
| 1724344200 | 0.401 | -0.007 | -1.72 | 0.4079999 | 0.4079999 | 0.385 | 2726 |
| 1724257800 | 0.4079999 | 0.0169999 | 4.35 | 0.392 | 0.4079999 | 0.388 | 2029 |
| 1724171400 | 0.391 | -0.019 | -4.63 | 0.4099999 | 0.4109999 | 0.391 | 2303 |
| 1724085000 | 0.4099999 | 0.003 | 0.74 | 0.4089999 | 0.4099999 | 0.392 | 4062 |
| 1723825800 | 0.4069999 | 0.0289999 | 7.67 | 0.38 | 0.4069999 | 0.38 | 6011 |
| 1723739400 | 0.378 | -0.024 | -5.97 | 0.402 | 0.402 | 0.378 | 7890 |
| 1723653000 | 0.402 | 0 | 0.00 | 0.402 | 0.402 | 0.402 | 301 |
| 1723566600 | 0.402 | 0.004 | 1.01 | 0.399 | 0.402 | 0.399 | 2097 |
| 1723480200 | 0.398 | 0 | 0.00 | 0.399 | 0.4 | 0.398 | 414 |
| 1723221000 | 0.398 | -0.007 | -1.73 | 0.405 | 0.405 | 0.375 | 9247 |
| 1723134600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.386 | 4823 |
| 1723048200 | 0.405 | 0 | 0.00 | 0.406 | 0.406 | 0.405 | 401 |
| 1722961800 | 0.405 | 0.002 | 0.50 | 0.403 | 0.4089999 | 0.401 | 3462 |
| 1722875400 | 0.403 | -0.012 | -2.89 | 0.4089999 | 0.4089999 | 0.39 | 11757 |
| 1722616200 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.419 | 0.404 | 7998 |
| 1722529800 | 0.4099999 | -0.002 | -0.49 | 0.413 | 0.413 | 0.39 | 6417 |
| 1722443400 | 0.412 | 0.0010001 | 0.24 | 0.412 | 0.412 | 0.412 | 1 |
| 1722357000 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.412 | 0.4109999 | 1078 |
| 1722270600 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 0 |
| 1722011400 | 0.4109999 | -0.002 | -0.48 | 0.413 | 0.413 | 0.406 | 1012 |
| 1721925000 | 0.413 | -0.007 | -1.67 | 0.418 | 0.426 | 0.4099999 | 10403 |
| 1721838600 | 0.42 | 0.0090001 | 2.19 | 0.4109999 | 0.42 | 0.4099999 | 6893 |
| 1721752200 | 0.4109999 | 0.002 | 0.49 | 0.4109999 | 0.4109999 | 0.4079999 | 1039 |
| 1721665800 | 0.4089999 | -0.026 | -5.98 | 0.42 | 0.42 | 0.406 | 4575 |
| 1721406600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1721320200 | 0.435 | 0.005 | 1.16 | 0.43 | 0.473 | 0.43 | 37450 |
| 1721233800 | 0.43 | 0.007 | 1.65 | 0.423 | 0.43 | 0.423 | 933 |
| 1721147400 | 0.423 | 0.001 | 0.24 | 0.422 | 0.424 | 0.422 | 728 |
| 1721061000 | 0.422 | 0.003 | 0.72 | 0.419 | 0.429 | 0.413 | 4341 |
| 1720801800 | 0.419 | -0.014 | -3.23 | 0.418 | 0.433 | 0.398 | 61852 |
| 1720715400 | 0.433 | -0.024 | -5.25 | 0.458 | 0.458 | 0.414 | 47633 |
| 1720629000 | 0.457 | 0.039 | 9.33 | 0.418 | 0.5 | 0.417 | 115077 |
| 1720542600 | 0.418 | -0.025 | -5.64 | 0.443 | 0.444 | 0.4099999 | 19248 |
| 1720456200 | 0.443 | 0.023 | 5.48 | 0.42 | 0.443 | 0.403 | 8705 |
| 1720197000 | 0.42 | 0.031 | 7.97 | 0.39 | 0.42 | 0.366 | 112882 |
| 1720110600 | 0.389 | -0.037 | -8.69 | 0.426 | 0.458 | 0.384 | 146421 |
| 1720024200 | 0.426 | 0.008 | 1.91 | 0.419 | 0.426 | 0.419 | 2347 |
| 1719937800 | 0.418 | -0.002 | -0.48 | 0.42 | 0.42 | 0.418 | 375 |
| 1719851400 | 0.42 | 0 | 0.00 | 0.42 | 0.422 | 0.4 | 10468 |
| 1719592200 | 0.42 | -0.005 | -1.18 | 0.425 | 0.434 | 0.4 | 11654 |
| 1719505800 | 0.425 | 0 | 0.00 | 0.425 | 0.426 | 0.425 | 1019 |
| 1719419400 | 0.425 | -0.034 | -7.41 | 0.458 | 0.458 | 0.414 | 6579 |
| 1719333000 | 0.459 | 0.005 | 1.10 | 0.454 | 0.467 | 0.441 | 7215 |
| 1719246600 | 0.454 | -0.015 | -3.20 | 0.469 | 0.469 | 0.429 | 14639 |
| 1718987400 | 0.469 | 0.016 | 3.53 | 0.453 | 0.47 | 0.42 | 27750 |
| 1718901000 | 0.453 | 0.049 | 12.13 | 0.404 | 0.536 | 0.385 | 120685 |
| 1718814600 | 0.404 | -0.054 | -11.79 | 0.458 | 0.458 | 0.369 | 103520 |
| 1718728200 | 0.458 | 0.022 | 5.05 | 0.436 | 0.458 | 0.436 | 6936 |
| 1718641800 | 0.436 | -0.022 | -4.80 | 0.454 | 0.454 | 0.42 | 7636 |
| 1718382600 | 0.458 | -0.032 | -6.53 | 0.49 | 0.49 | 0.458 | 23667 |
| 1718296200 | 0.49 | 0 | 0.00 | 0.49 | 0.538 | 0.472 | 19855 |
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
