Premium
Baikowski (ALBKK)
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 | 0.3 | 1.93548387097 | 15.5 | 16 | 15 | 155 | 15.29699571 | DE |
| 4 | 1.3 | 8.96551724138 | 14.5 | 16.1 | 14.5 | 166 | 15.53800071 | DE |
| 12 | -1.4 | -8.13953488372 | 17.2 | 17.2 | 13.5 | 1133 | 14.40179357 | DE |
| 26 | 0.1 | 0.636942675159 | 15.7 | 17.8 | 13.5 | 848 | 15.17809926 | DE |
| 52 | -2.2 | -12.2222222222 | 18 | 18.35 | 11.5 | 732 | 14.81348619 | DE |
| 156 | -5.2 | -24.7619047619 | 21 | 30.4 | 11.5 | 655 | 18.19700624 | DE |
| 260 | 2.4 | 17.9104477612 | 13.4 | 30.4 | 7.75 | 629 | 16.3611135 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 15.4 | 0.2 | 1.32 | 15.2 | 15.5 | 15.1 | 226 |
| 1737739800 | 15.2 | -0.2 | -1.30 | 15.4 | 15.4 | 15 | 89 |
| 1737653400 | 15.4 | 0.1 | 0.65 | 15.3 | 15.6 | 15.3 | 325 |
| 1737567000 | 15.3 | -0.2 | -1.29 | 15.2 | 15.3 | 14.9 | 1706 |
| 1737480600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1737394200 | 15.5 | 0.2 | 1.31 | 15.3 | 15.5 | 15.2 | 248 |
| 1737135000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.1 | 111 |
| 1737048600 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 1 |
| 1736962200 | 15.3 | -0.2 | -1.29 | 15.2 | 15.4 | 15.2 | 171 |
| 1736875800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 1 |
| 1736789400 | 15.5 | -0.3 | -1.90 | 15.9 | 15.9 | 15.2 | 711 |
| 1736530200 | 15.8 | -0.2 | -1.25 | 16 | 16 | 15.4 | 343 |
| 1736443800 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 16 | 14 |
| 1736357400 | 16.1 | 0.1 | 0.63 | 15.9 | 16.1 | 15.9 | 11 |
| 1736271000 | 16 | 0 | 0.00 | 16 | 16.1 | 15.8 | 89 |
| 1736184600 | 16 | 0.1 | 0.63 | 15.8 | 16 | 15.8 | 43 |
| 1735925400 | 15.9 | 0.2 | 1.27 | 15.9 | 15.9 | 15.9 | 32 |
| 1735839000 | 15.7 | 0.1 | 0.64 | 15.8 | 15.8 | 15.4 | 51 |
| 1735666200 | 15.6 | 1.2 | 8.33 | 14.5 | 16 | 14.5 | 529 |
| 1735579800 | 14.4 | -0.9 | -5.88 | 15.3 | 15.3 | 14.4 | 235 |
| 1735320600 | 15.3 | -0.3 | -1.92 | 15.6 | 15.9 | 15.3 | 1285 |
| 1735061400 | 15.6 | 0.6 | 4.00 | 15.1 | 15.6 | 15.1 | 316 |
| 1734975000 | 15 | 0.6 | 4.17 | 14.6 | 15 | 14.6 | 2343 |
| 1734715800 | 14.4 | -0.1 | -0.69 | 14.5 | 14.6 | 14.4 | 15 |
| 1734629400 | 14.5 | -0.2 | -1.36 | 14.5 | 14.5 | 14.2 | 500 |
| 1734543000 | 14.7 | 0.2 | 1.38 | 14.5 | 14.7 | 14.4 | 105 |
| 1734456600 | 14.5 | 0 | 0.00 | 14.4 | 14.5 | 14.1 | 495 |
| 1734370200 | 14.5 | -0.1 | -0.68 | 14.7 | 14.7 | 14.3 | 301 |
| 1734111000 | 14.6 | 0.1 | 0.69 | 14.6 | 15.4 | 14.6 | 1004 |
| 1734024600 | 14.5 | 0.2 | 1.40 | 14.4 | 14.6 | 14.4 | 157 |
| 1733938200 | 14.3 | 0.5 | 3.62 | 14.1 | 15.4 | 14.1 | 1780 |
| 1733851800 | 13.8 | 0 | 0.00 | 13.8 | 14 | 13.8 | 616 |
| 1733765400 | 13.8 | 0.1 | 0.73 | 13.7 | 14.5 | 13.7 | 4485 |
| 1733506200 | 13.7 | 0.1 | 0.74 | 13.7 | 14.2 | 13.6 | 22631 |
| 1733419800 | 13.6 | -0.6 | -4.23 | 14.3 | 14.3 | 13.5 | 1495 |
| 1733333400 | 14.2 | -0.1 | -0.70 | 14.4 | 14.4 | 13.7 | 3317 |
| 1733247000 | 14.3 | 0 | 0.00 | 14.3 | 15.2 | 14.3 | 4046 |
| 1733160600 | 14.3 | -0.7 | -4.67 | 14.9 | 15 | 14.3 | 3646 |
| 1732901400 | 15 | -0.4 | -2.60 | 15.4 | 15.4 | 14.9 | 1546 |
| 1732815000 | 15.4 | -0.3 | -1.91 | 15.7 | 15.9 | 15.4 | 666 |
| 1732728600 | 15.7 | -0.5 | -3.09 | 16.1 | 16.1 | 15.7 | 1384 |
| 1732642200 | 16.2 | -0.1 | -0.61 | 16.3 | 16.3 | 16 | 832 |
| 1732555800 | 16.3 | -0.1 | -0.61 | 16.3 | 16.6 | 16.2 | 353 |
| 1732296600 | 16.399999 | -0.2 | -1.20 | 16.6 | 16.6 | 16.399999 | 101 |
| 1732210200 | 16.6 | -0.1 | -0.60 | 16.7 | 16.7 | 16.6 | 27 |
| 1732123800 | 16.7 | 0.1 | 0.60 | 16.6 | 16.7 | 16.3 | 171 |
| 1732037400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.399999 | 111 |
| 1731951000 | 16.6 | -0.2 | -1.19 | 16.8 | 16.8 | 16.6 | 101 |
| 1731691800 | 16.8 | -0.2 | -1.18 | 17 | 17 | 16.8 | 101 |
| 1731605400 | 17 | 0.1 | 0.59 | 16 | 17 | 15.8 | 730 |
| 1731519000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1731432600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1731346200 | 16.9 | 0.4 | 2.42 | 16.5 | 17.2 | 16.5 | 707 |
| 1731087000 | 16.5 | -0.3 | -1.79 | 16.8 | 16.8 | 16.5 | 55 |
| 1731000600 | 16.8 | -0.2 | -1.18 | 17 | 17 | 16.8 | 76 |
| 1730914200 | 17 | 0.2 | 1.19 | 16.8 | 17 | 16.8 | 80 |
| 1730827800 | 16.8 | -0.4 | -2.33 | 17.2 | 17.2 | 16.8 | 117 |
| 1730741400 | 17.2 | 0.2 | 1.18 | 17 | 17.2 | 17 | 461 |
| 1730482200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 1 |
| 1730395800 | 17 | 0.1 | 0.59 | 16.9 | 17 | 16.9 | 2 |
| 1730309400 | 16.9 | 0.3 | 1.81 | 16.6 | 16.9 | 16.6 | 171 |
| 1730223000 | 16.6 | -0.2 | -1.19 | 16.8 | 16.8 | 16.6 | 100 |
| 1730136600 | 16.8 | -0.2 | -1.18 | 17 | 17 | 16.8 | 2 |
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
