Premium
Aures Technologies (ALAUR)
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 | 0 | 6.28 | 6.3 | 6.28 | 3835 | 6.28 | DE |
| 4 | 0.01 | 0.159489633174 | 6.27 | 6.3 | 6.27 | 2058 | 6.27804058 | DE |
| 12 | 0.05 | 0.802568218299 | 6.23 | 6.3 | 6.23 | 2224 | 6.26409221 | DE |
| 26 | 0.18 | 2.95081967213 | 6.1 | 6.3 | 6.1 | 2238 | 6.23934192 | DE |
| 52 | 3.08 | 96.25 | 3.2 | 6.3 | 3.2 | 4009 | 6.02627695 | DE |
| 156 | -0.84 | -11.797752809 | 7.12 | 7.2 | 1.1 | 5678 | 4.07959288 | DE |
| 260 | -0.84 | -11.797752809 | 7.12 | 7.2 | 1.1 | 5678 | 4.07959288 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 2055 |
| 1741973400 | 6.28 | 0 | 0.00 | 6.28 | 6.3 | 6.28 | 174 |
| 1741887000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 5161 |
| 1741800600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 1378 |
| 1741714200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 6787 |
| 1741627800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 5677 |
| 1741368600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.2699999 | 3195 |
| 1741282200 | 6.28 | -0.02 | -0.32 | 6.28 | 6.29 | 6.28 | 2897 |
| 1741195800 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.28 | 1711 |
| 1741109400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 99 |
| 1741023000 | 6.28 | 0.01 | 0.16 | 6.29 | 6.29 | 6.28 | 900 |
| 1740763800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 20 |
| 1740677400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.28 | 6.2699999 | 1835 |
| 1740591000 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 1277 |
| 1740504600 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 4462 |
| 1740418200 | 6.2699999 | 0 | 0.00 | 6.28 | 6.29 | 6.2699999 | 2799 |
| 1740159000 | 6.2699999 | -0.02 | -0.32 | 6.2699999 | 6.2699999 | 6.2699999 | 90 |
| 1740072600 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 200 |
| 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 | 418 |
| 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 | 0.02 | 0.32 | 6.2699999 | 6.28 | 6.2699999 | 432 |
| 1737653400 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1737567000 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1737480600 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 323 |
| 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 |
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
