Premium
Baikowski (ALBKK)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2.40963855422 | 16.6 | 17.8 | 16.5 | 569 | 17.55698206 | DE |
| 4 | 0.5 | 3.0303030303 | 16.5 | 17.8 | 15.9 | 408 | 16.85487312 | DE |
| 12 | 3.1 | 22.3021582734 | 13.9 | 17.8 | 13.4 | 673 | 16.03753715 | DE |
| 26 | 3.6 | 26.8656716418 | 13.4 | 17.8 | 12.8 | 590 | 14.88396244 | DE |
| 52 | -0.9 | -5.02793296089 | 17.9 | 18.35 | 11.5 | 589 | 15.40061695 | DE |
| 156 | -6.2 | -26.724137931 | 23.2 | 30.4 | 11.5 | 633 | 19.04731558 | DE |
| 260 | 2.2 | 14.8648648649 | 14.8 | 30.4 | 7.75 | 619 | 16.32245757 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 16.8 | -0.6 | -3.45 | 16.8 | 16.8 | 16.8 | 260 |
| 1728059400 | 17.4 | 0.3 | 1.75 | 17.3 | 17.4 | 17.3 | 80 |
| 1727973000 | 17.1 | 0.2 | 1.18 | 17.1 | 17.1 | 17.1 | 62 |
| 1727886600 | 16.9 | -0.9 | -5.06 | 17.8 | 17.8 | 16.9 | 395 |
| 1727800200 | 17.8 | 1.3 | 7.88 | 16.6 | 17.8 | 16.5 | 2046 |
| 1727713800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 42 |
| 1727454600 | 16.5 | 0.3 | 1.85 | 16.2 | 16.5 | 16.2 | 139 |
| 1727368200 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 1 |
| 1727281800 | 16.2 | -0.3 | -1.82 | 16.6 | 16.6 | 16.2 | 3043 |
| 1727195400 | 16.5 | -0.1 | -0.60 | 16.6 | 16.6 | 16.5 | 11 |
| 1727109000 | 16.6 | -0.2 | -1.19 | 16.8 | 16.8 | 16.399999 | 116 |
| 1726849800 | 16.8 | -0.2 | -1.18 | 17 | 17 | 15.9 | 382 |
| 1726763400 | 17 | 0.6 | 3.66 | 16.6 | 17 | 16.6 | 85 |
| 1726677000 | 16.399999 | -0.4 | -2.38 | 16.8 | 17 | 16.399999 | 46 |
| 1726590600 | 16.8 | -0.2 | -1.18 | 16.9 | 17 | 16.8 | 36 |
| 1726504200 | 17 | 0.1 | 0.59 | 16.9 | 17 | 16.7 | 12 |
| 1726245000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 1 |
| 1726158600 | 16.9 | -0.1 | -0.59 | 17 | 17 | 16.9 | 44 |
| 1726072200 | 17 | 0.2 | 1.19 | 16.8 | 17 | 16.8 | 986 |
| 1725985800 | 16.8 | 0.2 | 1.20 | 16.5 | 16.8 | 16.399999 | 370 |
| 1725899400 | 16.6 | -0.4 | -2.35 | 16.6 | 16.6 | 16.6 | 101 |
| 1725640200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 1 |
| 1725553800 | 17 | -0.2 | -1.16 | 17 | 17 | 17 | 31 |
| 1725467400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 16.8 | 37 |
| 1725381000 | 17.2 | 0.2 | 1.18 | 17 | 17.2 | 16.6 | 66 |
| 1725294600 | 17 | 0 | 0.00 | 17 | 17.2 | 16.6 | 2022 |
| 1725035400 | 17 | 0.2 | 1.19 | 16.8 | 17 | 16.6 | 763 |
| 1724949000 | 16.8 | 0.2 | 1.20 | 16.6 | 16.8 | 16.399999 | 838 |
| 1724862600 | 16.6 | 0.5 | 3.11 | 16.1 | 16.7 | 16.1 | 1088 |
| 1724776200 | 16.1 | 0.3 | 1.90 | 15.8 | 16.1 | 15.6 | 3876 |
| 1724689800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.4 | 481 |
| 1724430600 | 15.8 | -0.1 | -0.63 | 15.9 | 15.9 | 15.3 | 111 |
| 1724344200 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15 | 157 |
| 1724257800 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 7 |
| 1724171400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 1 |
| 1724085000 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 1 |
| 1723825800 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1723739400 | 15.9 | 0.2 | 1.27 | 15.5 | 15.9 | 15.3 | 110 |
| 1723653000 | 15.7 | 0.3 | 1.95 | 15.1 | 15.7 | 15.1 | 280 |
| 1723566600 | 15.4 | 0.2 | 1.32 | 15.2 | 15.5 | 15.2 | 9936 |
| 1723480200 | 15.2 | 0.2 | 1.33 | 15 | 15.2 | 14.8 | 71 |
| 1723221000 | 15 | 0.4 | 2.74 | 14.6 | 15 | 14.6 | 81 |
| 1723134600 | 14.6 | 0.4 | 2.82 | 14.2 | 14.6 | 14.2 | 81 |
| 1723048200 | 14.2 | -1 | -6.58 | 15.2 | 15.2 | 14.2 | 211 |
| 1722961800 | 15.2 | 0.5 | 3.40 | 14.7 | 15.6 | 14.7 | 535 |
| 1722875400 | 14.7 | -0.6 | -3.92 | 15.3 | 15.3 | 14.7 | 77 |
| 1722616200 | 15.3 | -0.2 | -1.29 | 15.5 | 15.5 | 15.3 | 17 |
| 1722529800 | 15.5 | -0.2 | -1.27 | 15.7 | 15.7 | 15.5 | 79 |
| 1722443400 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.3 | 158 |
| 1722357000 | 15.7 | -0.2 | -1.26 | 16 | 16.2 | 15.7 | 461 |
| 1722270600 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1722011400 | 15.9 | 2.2 | 16.06 | 14.8 | 16 | 14.6 | 8597 |
| 1721925000 | 13.7 | 0.2 | 1.48 | 13.5 | 13.7 | 13.4 | 173 |
| 1721838600 | 13.5 | -0.1 | -0.74 | 14.2 | 14.2 | 13.5 | 155 |
| 1721752200 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 10 |
| 1721665800 | 13.6 | -0.6 | -4.23 | 13.4 | 13.6 | 13.4 | 70 |
| 1721406600 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1721320200 | 14.2 | -0.1 | -0.70 | 14.3 | 14.3 | 14.2 | 5 |
| 1721233800 | 14.3 | 0.2 | 1.42 | 14.3 | 14.3 | 14.3 | 41 |
| 1721147400 | 14.1 | 0.2 | 1.44 | 13.9 | 14.1 | 13.9 | 150 |
| 1721061000 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 1 |
| 1720801800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 1 |
| 1720715400 | 13.9 | 0.1 | 0.72 | 13.8 | 13.9 | 12.9 | 306 |
| 1720629000 | 13.8 | -0.4 | -2.82 | 14.2 | 14.4 | 13.8 | 121 |
| 1720542600 | 14.2 | -0.1 | -0.70 | 14.3 | 14.5 | 14.2 | 152 |
| 1720456200 | 14.3 | 0.8 | 5.93 | 13.5 | 14.3 | 13.5 | 747 |
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
