Premium
Amoeba (ALMIB)
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 | 0.0698 | 6.81640625 | 1.024 | 1.175 | 1 | 1347010 | 1.1081001 | DE |
| 4 | 0.0238 | 2.22429906542 | 1.07 | 1.175 | 0.8 | 610751 | 1.02441129 | DE |
| 12 | 0.1158 | 11.8404907975 | 0.978 | 1.175 | 0.748 | 283297 | 0.98932778 | DE |
| 26 | 0.5158 | 89.2387543253 | 0.578 | 1.175 | 0.575 | 262077 | 0.92674453 | DE |
| 52 | 0.6608 | 152.609699769 | 0.433 | 1.175 | 0.39 | 168532 | 0.82697144 | DE |
| 156 | 0.4318 | 65.2265861027 | 0.662 | 1.378 | 0.365 | 226204 | 0.82376043 | DE |
| 260 | -0.7962 | -42.126984127 | 1.89 | 4.77 | 0.365 | 248893 | 1.48333448 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1.0938 | 0.01 | 1.09 | 1.07 | 1.114 | 1.0402 | 442386 |
| 1745512200 | 1.082 | 0.04 | 3.64 | 1.05 | 1.086 | 1.02 | 450510 |
| 1745425800 | 1.044 | -0.11 | -9.84 | 1.16 | 1.17 | 1.044 | 1468493 |
| 1745339400 | 1.158 | 0.13 | 12.60 | 1.024 | 1.175 | 1 | 2122026 |
| 1744907400 | 1.0284 | 0.02 | 1.82 | 1 | 1.035 | 0.978 | 247659 |
| 1744821000 | 1.01 | 0.03 | 3.26 | 0.979 | 1.0296 | 0.9605 | 247222 |
| 1744734600 | 0.9781 | -0.0019 | -0.19 | 0.9787 | 1.074 | 0.96 | 745457 |
| 1744648200 | 0.98 | 0.0387 | 4.11 | 0.9873 | 0.998 | 0.942 | 318009 |
| 1744389000 | 0.9413 | 0 | 0.00 | 0.9413 | 0.9413 | 0.9413 | 0 |
| 1744302600 | 0.9413 | 0 | 0.00 | 0.9413 | 0.9413 | 0.9413 | 0 |
| 1744216200 | 0.9413 | -0.0407 | -4.14 | 0.9432 | 0.9685 | 0.9201 | 163260 |
| 1744129800 | 0.982 | 0.0841 | 9.37 | 0.9028 | 0.9844 | 0.895 | 302007 |
| 1744043400 | 0.8979 | 0.0179 | 2.03 | 0.84 | 0.8999 | 0.8 | 420515 |
| 1743784200 | 0.88 | -0.061 | -6.48 | 0.92 | 0.93 | 0.85 | 433069 |
| 1743697800 | 0.941 | -0.059 | -5.90 | 0.935 | 0.985 | 0.915 | 434295 |
| 1743611400 | 1 | 0.004 | 0.40 | 1.12 | 1.1399999 | 0.97 | 1181987 |
| 1743525000 | 0.996 | 0.062 | 6.64 | 0.91 | 1 | 0.91 | 141782 |
| 1743438600 | 0.934 | -0.03 | -3.11 | 0.956 | 0.992 | 0.9 | 318313 |
| 1743183000 | 0.964 | -0.132 | -12.04 | 1.07 | 1.07 | 0.948 | 777409 |
| 1743096600 | 1.096 | 0.09 | 8.51 | 0.975 | 1.1419999 | 0.975 | 460412 |
| 1743010200 | 1.01 | -0.08 | -7.34 | 1.04 | 1.056 | 0.975 | 452485 |
| 1742923800 | 1.09 | 0.16 | 17.71 | 0.934 | 1.096 | 0.915 | 617638 |
| 1742837400 | 0.926 | 0.057 | 6.56 | 0.911 | 0.935 | 0.881 | 196516 |
| 1742578200 | 0.869 | -0.011 | -1.25 | 0.916 | 0.92 | 0.869 | 161738 |
| 1742491800 | 0.88 | -0.045 | -4.86 | 0.873 | 0.94 | 0.868 | 142936 |
| 1742405400 | 0.925 | 0.084 | 9.99 | 0.851 | 0.98 | 0.833 | 770032 |
| 1742319000 | 0.841 | 0.004 | 0.48 | 0.83 | 0.845 | 0.826 | 19127 |
| 1742232600 | 0.837 | 0.006 | 0.72 | 0.839 | 0.859 | 0.83 | 52626 |
| 1741973400 | 0.831 | -0.01 | -1.19 | 0.835 | 0.846 | 0.826 | 53314 |
| 1741887000 | 0.841 | 0.004 | 0.48 | 0.858 | 0.86 | 0.833 | 59906 |
| 1741800600 | 0.837 | -0.023 | -2.67 | 0.837 | 0.868 | 0.833 | 118426 |
| 1741714200 | 0.86 | 0.085 | 10.97 | 0.88 | 0.89 | 0.823 | 294734 |
| 1741627800 | 0.775 | -0.027 | -3.37 | 0.798 | 0.798 | 0.748 | 211627 |
| 1741368600 | 0.802 | -0.033 | -3.95 | 0.835 | 0.835 | 0.76 | 115942 |
| 1741282200 | 0.835 | -0.003 | -0.36 | 0.83 | 0.84 | 0.81 | 138494 |
| 1741195800 | 0.838 | -0.012 | -1.41 | 0.84 | 0.852 | 0.8199999 | 102940 |
| 1741109400 | 0.85 | -0.033 | -3.74 | 0.889 | 0.889 | 0.83 | 144390 |
| 1741023000 | 0.883 | -0.012 | -1.34 | 0.91 | 0.918 | 0.878 | 54242 |
| 1740763800 | 0.895 | -0.005 | -0.56 | 0.882 | 0.9 | 0.882 | 42909 |
| 1740677400 | 0.9 | -0.006 | -0.66 | 0.89 | 0.909 | 0.882 | 61044 |
| 1740591000 | 0.906 | 0.017 | 1.91 | 0.885 | 0.908 | 0.88 | 53319 |
| 1740504600 | 0.889 | 0.007 | 0.79 | 0.898 | 0.898 | 0.879 | 38047 |
| 1740418200 | 0.882 | -0.013 | -1.45 | 0.89 | 0.899 | 0.88 | 44412 |
| 1740159000 | 0.895 | -0.008 | -0.89 | 0.89 | 0.9 | 0.879 | 25058 |
| 1740072600 | 0.903 | -0.009 | -0.99 | 0.912 | 0.912 | 0.878 | 74628 |
| 1739986200 | 0.912 | 0.022 | 2.47 | 0.919 | 0.919 | 0.879 | 47119 |
| 1739899800 | 0.89 | -0.028 | -3.05 | 0.92 | 0.92 | 0.878 | 114878 |
| 1739813400 | 0.918 | 0.003 | 0.33 | 0.915 | 0.94 | 0.9 | 97452 |
| 1739554200 | 0.915 | 0.02 | 2.23 | 0.9 | 0.93 | 0.884 | 105744 |
| 1739467800 | 0.895 | 0.015 | 1.70 | 0.91 | 0.91 | 0.89 | 46924 |
| 1739381400 | 0.88 | -0.012 | -1.35 | 0.884 | 0.9 | 0.86 | 132555 |
| 1739295000 | 0.892 | -0.003 | -0.34 | 0.9 | 0.9 | 0.86 | 94840 |
| 1739208600 | 0.895 | -0.031 | -3.35 | 0.926 | 0.93 | 0.87 | 129793 |
| 1738949400 | 0.926 | -0.009 | -0.96 | 0.947 | 0.949 | 0.91 | 54920 |
| 1738863000 | 0.935 | -0.002 | -0.21 | 0.921 | 0.959 | 0.917 | 193869 |
| 1738776600 | 0.937 | 0.001 | 0.11 | 0.947 | 0.976 | 0.917 | 126463 |
| 1738690200 | 0.936 | 0.032 | 3.54 | 0.96 | 0.96 | 0.904 | 97939 |
| 1738603800 | 0.904 | -0.045 | -4.74 | 0.948 | 0.948 | 0.89 | 241868 |
| 1738344600 | 0.949 | -0.004 | -0.42 | 0.978 | 0.978 | 0.935 | 101313 |
| 1738258200 | 0.953 | 0.005 | 0.53 | 0.97 | 0.98 | 0.951 | 73081 |
| 1738171800 | 0.948 | 0.002 | 0.21 | 0.97 | 0.97 | 0.944 | 69999 |
| 1738085400 | 0.946 | -0.008 | -0.84 | 0.96 | 0.97 | 0.942 | 98964 |
| 1737999000 | 0.954 | -0.026 | -2.65 | 0.99 | 0.99 | 0.932 | 141298 |
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
