Premium
Aures Technologies (ALAUR)
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 | 0.02 | 0.318979266348 | 6.27 | 6.29 | 6.26 | 2372 | 6.26470653 | DE |
| 4 | 0.02 | 0.318979266348 | 6.27 | 6.29 | 6.26 | 1406 | 6.26602889 | DE |
| 12 | 0.08 | 1.28824476651 | 6.21 | 6.29 | 6.21 | 1902 | 6.25295215 | DE |
| 26 | 0.35 | 5.89225589226 | 5.94 | 6.29 | 5.94 | 2522 | 6.20284907 | DE |
| 52 | 1.66 | 35.8531317495 | 4.63 | 6.29 | 3.02 | 4230 | 5.84475285 | DE |
| 156 | -0.83 | -11.6573033708 | 7.12 | 7.2 | 1.1 | 5736 | 4.01562906 | DE |
| 260 | -0.83 | -11.6573033708 | 7.12 | 7.2 | 1.1 | 5736 | 4.01562906 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 6.29 | 0 | 0.00 | 6.2699999 | 6.29 | 6.2699999 | 161 |
| 1739899800 | 6.29 | 0.02 | 0.32 | 6.2699999 | 6.29 | 6.2699999 | 484 |
| 1739813400 | 6.2699999 | 0.01 | 0.16 | 6.2699999 | 6.2699999 | 6.2699999 | 1848 |
| 1739554200 | 6.26 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.26 | 7567 |
| 1739467800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.29 | 6.2699999 | 1798 |
| 1739381400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1739295000 | 6.2699999 | 0.01 | 0.16 | 6.26 | 6.2699999 | 6.26 | 505 |
| 1739208600 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 19 |
| 1738949400 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 546 |
| 1738863000 | 6.26 | -0.01 | -0.16 | 6.26 | 6.26 | 6.26 | 22 |
| 1738776600 | 6.2699999 | 0.01 | 0.16 | 6.26 | 6.2699999 | 6.26 | 503 |
| 1738690200 | 6.26 | -0.01 | -0.16 | 6.26 | 6.26 | 6.26 | 4180 |
| 1738603800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.26 | 6003 |
| 1738344600 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 20 |
| 1738258200 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 513 |
| 1738171800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 637 |
| 1738085400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.28 | 6.2699999 | 604 |
| 1737999000 | 6.2699999 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.2699999 | 330 |
| 1737739800 | 6.28 | 0.01 | 0.16 | 6.2699999 | 6.28 | 6.2699999 | 432 |
| 1737653400 | 6.2699999 | 0.01 | 0.16 | 6.2699999 | 6.2699999 | 6.2699999 | 551 |
| 1737567000 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 112 |
| 1737480600 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1737394200 | 6.26 | 0 | 0.00 | 6.26 | 6.2699999 | 6.26 | 3790 |
| 1737135000 | 6.26 | -0.02 | -0.32 | 6.28 | 6.28 | 6.26 | 3101 |
| 1737048600 | 6.28 | 0.02 | 0.32 | 6.26 | 6.28 | 6.26 | 5420 |
| 1736962200 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 410 |
| 1736875800 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 1680 |
| 1736789400 | 6.26 | 0.01 | 0.16 | 6.26 | 6.26 | 6.25 | 7582 |
| 1736530200 | 6.25 | 0 | 0.00 | 6.26 | 6.26 | 6.25 | 1338 |
| 1736443800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 244 |
| 1736357400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 390 |
| 1736271000 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.25 | 320 |
| 1736184600 | 6.24 | -0.01 | -0.16 | 6.24 | 6.25 | 6.24 | 11157 |
| 1735925400 | 6.25 | 0 | 0.00 | 6.24 | 6.25 | 6.24 | 2545 |
| 1735839000 | 6.25 | -0.01 | -0.16 | 6.25 | 6.25 | 6.25 | 2010 |
| 1735666200 | 6.26 | 0.02 | 0.32 | 6.25 | 6.26 | 6.25 | 407 |
| 1735579800 | 6.24 | -0.01 | -0.16 | 6.23 | 6.26 | 6.23 | 1543 |
| 1735320600 | 6.25 | 0 | 0.00 | 6.23 | 6.25 | 6.23 | 14226 |
| 1735061400 | 6.25 | 0.02 | 0.32 | 6.23 | 6.25 | 6.23 | 485 |
| 1734975000 | 6.23 | -0.01 | -0.16 | 6.23 | 6.24 | 6.23 | 90 |
| 1734715800 | 6.24 | -0.01 | -0.16 | 6.25 | 6.25 | 6.24 | 853 |
| 1734629400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734543000 | 6.25 | 0.03 | 0.48 | 6.23 | 6.25 | 6.23 | 1142 |
| 1734456600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 730 |
| 1734370200 | 6.22 | -0.03 | -0.48 | 6.22 | 6.22 | 6.22 | 60 |
| 1734111000 | 6.25 | 0.01 | 0.16 | 6.24 | 6.25 | 6.23 | 1242 |
| 1734024600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 4973 |
| 1733938200 | 6.24 | 0.02 | 0.32 | 6.24 | 6.24 | 6.24 | 965 |
| 1733851800 | 6.22 | -0.02 | -0.32 | 6.23 | 6.23 | 6.22 | 1292 |
| 1733765400 | 6.24 | 0.01 | 0.16 | 6.23 | 6.24 | 6.23 | 143 |
| 1733506200 | 6.23 | -0.02 | -0.32 | 6.22 | 6.23 | 6.22 | 1033 |
| 1733419800 | 6.25 | 0.01 | 0.16 | 6.22 | 6.25 | 6.22 | 4059 |
| 1733333400 | 6.24 | 0.02 | 0.32 | 6.21 | 6.24 | 6.21 | 110 |
| 1733247000 | 6.22 | 0.01 | 0.16 | 6.22 | 6.22 | 6.22 | 100 |
| 1733160600 | 6.21 | 0 | 0.00 | 6.22 | 6.25 | 6.21 | 2502 |
| 1732901400 | 6.21 | -0.01 | -0.16 | 6.21 | 6.21 | 6.21 | 1300 |
| 1732815000 | 6.22 | -0.03 | -0.48 | 6.21 | 6.22 | 6.21 | 518 |
| 1732728600 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.21 | 18 |
| 1732642200 | 6.24 | 0.02 | 0.32 | 6.23 | 6.24 | 6.23 | 1614 |
| 1732555800 | 6.22 | 0.01 | 0.16 | 6.21 | 6.22 | 6.21 | 67 |
| 1732296600 | 6.21 | -0.02 | -0.32 | 6.24 | 6.24 | 6.21 | 5287 |
| 1732210200 | 6.23 | 0.01 | 0.16 | 6.23 | 6.24 | 6.23 | 2038 |
| 1732123800 | 6.22 | 0 | 0.00 | 6.21 | 6.22 | 6.21 | 196 |
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
