Premium
Aliaxis SA (BE0941243520)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.66666666667 | 30 | 30 | 29.2 | 200 | 29.2 | DE |
| 4 | 1.2 | 4.28571428571 | 28 | 30 | 28 | 4174 | 29.9904171 | DE |
| 12 | -0.8 | -2.66666666667 | 30 | 30 | 28 | 1848 | 29.89259681 | DE |
| 26 | -1.8 | -5.8064516129 | 31 | 31 | 26 | 1623 | 29.41308399 | DE |
| 52 | 0 | 0 | 29.2 | 35 | 26 | 1296 | 29.95879878 | DE |
| 156 | 1.2 | 4.28571428571 | 28 | 38.4 | 26 | 961 | 31.75650179 | DE |
| 260 | 13.2 | 82.5 | 16 | 38.4 | 13.1 | 948 | 27.29716213 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1740677400 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1740591000 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1740504600 | 29.2 | -0.8 | -2.67 | 29.2 | 29.2 | 29.2 | 1000 |
| 1740418200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1740159000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1740072600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739986200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739899800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 10282 |
| 1739813400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739554200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739467800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739381400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739295000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 60000 |
| 1739208600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738949400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738863000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738776600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738690200 | 30 | 2 | 7.14 | 30 | 30 | 30 | 12200 |
| 1738603800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738344600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738258200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738171800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738085400 | 28 | -1 | -3.45 | 28 | 28 | 28 | 48 |
| 1737999000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737739800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737653400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737567000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737480600 | 29 | -1 | -3.33 | 29 | 29 | 29 | 3742 |
| 1737394200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737135000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737048600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736962200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736875800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 2106 |
| 1736789400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736530200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736443800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736357400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736271000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 2338 |
| 1736184600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735925400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735839000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735666200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 50 |
| 1735579800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735320600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735061400 | 30 | 2 | 7.14 | 30 | 30 | 30 | 5050 |
| 1734975000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734715800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734629400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734543000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734456600 | 28 | -2 | -6.67 | 28 | 28 | 28 | 3339 |
| 1734370200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734111000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734024600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733938200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733851800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 5205 |
| 1733765400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733506200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733419800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733333400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733247000 | 30 | 2.4 | 8.70 | 30 | 30 | 30 | 9303 |
| 1733160600 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
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
