Premium
BD Multi-Media (ALBDM)
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 | -0.05 | -5.55555555556 | 0.9 | 0.91 | 0.75 | 2027 | 0.81148219 | DE |
| 4 | -0.03 | -3.40909090909 | 0.88 | 0.99 | 0.75 | 2035 | 0.88029245 | DE |
| 12 | -0.45 | -34.6153846154 | 1.3 | 1.485 | 0.75 | 2215 | 0.96893417 | DE |
| 26 | -0.94 | -52.5139664804 | 1.79 | 1.9 | 0.75 | 1872 | 1.15724766 | DE |
| 52 | -0.65 | -43.3333333333 | 1.5 | 2.94 | 0.75 | 3639 | 1.83204645 | DE |
| 156 | -4.75 | -84.8214285714 | 5.6 | 9.2 | 0.75 | 6026 | 3.52900411 | DE |
| 260 | -0.83 | -49.4047619048 | 1.68 | 18 | 0.75 | 7931 | 5.07625525 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.85 | 0.09 | 11.84 | 0.76 | 0.902 | 0.75 | 5185 |
| 1738603800 | 0.76 | -0.072 | -8.65 | 0.8199999 | 0.8199999 | 0.75 | 3508 |
| 1738344600 | 0.832 | -0.066 | -7.35 | 0.824 | 0.832 | 0.824 | 571 |
| 1738258200 | 0.898 | -0.01 | -1.10 | 0.8219999 | 0.898 | 0.8219999 | 171 |
| 1738171800 | 0.908 | 0.0860001 | 10.46 | 0.83 | 0.908 | 0.83 | 1072 |
| 1738085400 | 0.8219999 | -0.078 | -8.67 | 0.9 | 0.91 | 0.8219999 | 4813 |
| 1737999000 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.9 | 420 |
| 1737739800 | 0.91 | 0.06 | 7.06 | 0.91 | 0.91 | 0.9 | 240 |
| 1737653400 | 0.85 | -0.048 | -5.35 | 0.85 | 0.85 | 0.85 | 141 |
| 1737567000 | 0.898 | -0.002 | -0.22 | 0.9 | 0.9 | 0.8219999 | 1261 |
| 1737480600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737394200 | 0.9 | 0.1 | 12.50 | 0.91 | 0.91 | 0.892 | 1150 |
| 1737135000 | 0.8 | -0.076 | -8.68 | 0.8 | 0.8 | 0.8 | 4 |
| 1737048600 | 0.876 | 0 | 0.00 | 0.876 | 0.876 | 0.876 | 0 |
| 1736962200 | 0.876 | -0.034 | -3.74 | 0.8199999 | 0.902 | 0.8199999 | 450 |
| 1736875800 | 0.91 | -0.002 | -0.22 | 0.91 | 0.91 | 0.91 | 711 |
| 1736789400 | 0.912 | 0.0920001 | 11.22 | 0.93 | 0.93 | 0.852 | 894 |
| 1736530200 | 0.8199999 | -0.112 | -12.02 | 0.8199999 | 0.826 | 0.8199999 | 3030 |
| 1736443800 | 0.932 | 0.052 | 5.91 | 0.864 | 0.938 | 0.79 | 9651 |
| 1736357400 | 0.88 | -0.09 | -9.28 | 0.97 | 0.99 | 0.88 | 7466 |
| 1736271000 | 0.97 | 0 | 0.00 | 0.88 | 0.97 | 0.88 | 3120 |
| 1736184600 | 0.97 | 0.098 | 11.24 | 0.88 | 0.97 | 0.88 | 2230 |
| 1735925400 | 0.872 | -0.068 | -7.23 | 0.85 | 0.872 | 0.85 | 401 |
| 1735839000 | 0.94 | 0.04 | 4.44 | 0.842 | 0.94 | 0.842 | 1525 |
| 1735666200 | 0.9 | 0.0800001 | 9.76 | 0.8199999 | 0.9 | 0.8199999 | 2447 |
| 1735579800 | 0.8199999 | 0.0079999 | 0.99 | 0.8 | 0.938 | 0.8 | 2399 |
| 1735320600 | 0.812 | 0.022 | 2.78 | 0.89 | 0.89 | 0.81 | 2110 |
| 1735061400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1734975000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1734715800 | 0.79 | 0.02 | 2.60 | 0.79 | 0.94 | 0.79 | 1425 |
| 1734629400 | 0.77 | -0.11 | -12.50 | 0.894 | 0.894 | 0.77 | 107 |
| 1734543000 | 0.88 | 0.12 | 15.79 | 0.92 | 0.92 | 0.88 | 2059 |
| 1734456600 | 0.76 | -0.17 | -18.28 | 0.87 | 0.87 | 0.76 | 440 |
| 1734370200 | 0.93 | -0.022 | -2.31 | 0.944 | 0.944 | 0.92 | 3300 |
| 1734111000 | 0.952 | 0.072 | 8.18 | 0.968 | 0.968 | 0.952 | 1216 |
| 1734024600 | 0.88 | 0.01 | 1.15 | 0.87 | 0.88 | 0.784 | 6383 |
| 1733938200 | 0.87 | -0.086 | -9.00 | 0.954 | 1.045 | 0.864 | 4228 |
| 1733851800 | 0.956 | -0.014 | -1.44 | 0.97 | 0.97 | 0.87 | 12122 |
| 1733765400 | 0.97 | -0.03 | -3.00 | 1.0049999 | 1.1 | 0.97 | 5101 |
| 1733506200 | 1 | -0.04 | -3.85 | 1.105 | 1.105 | 1 | 1800 |
| 1733419800 | 1.04 | 0.03 | 2.46 | 1.02 | 1.115 | 0.962 | 7082 |
| 1733333400 | 1.0149999 | -0.04 | -3.33 | 1.05 | 1.1 | 0.952 | 3969 |
| 1733247000 | 1.05 | -0.06 | -5.41 | 1.07 | 1.07 | 1.05 | 1301 |
| 1733160600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 290 |
| 1732901400 | 1.11 | -0.03 | -2.63 | 1.16 | 1.16 | 1.11 | 1154 |
| 1732815000 | 1.1399999 | -0.14 | -10.94 | 1.16 | 1.165 | 1.09 | 5256 |
| 1732728600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1732642200 | 1.28 | 0.12 | 10.34 | 1.21 | 1.28 | 1.21 | 1526 |
| 1732555800 | 1.16 | -0.14 | -10.42 | 1.24 | 1.24 | 1.1399999 | 249 |
| 1732296600 | 1.295 | 0 | 0.00 | 1.31 | 1.31 | 1.18 | 2158 |
| 1732210200 | 1.295 | -0.11 | -7.50 | 1.3 | 1.31 | 1.27 | 1545 |
| 1732123800 | 1.4 | 0.12 | 8.95 | 1.29 | 1.4 | 1.29 | 210 |
| 1732037400 | 1.285 | 0.03 | 2.80 | 1.375 | 1.395 | 1.27 | 1407 |
| 1731951000 | 1.25 | -0.19 | -12.89 | 1.25 | 1.475 | 1.1299999 | 2972 |
| 1731691800 | 1.435 | 0.08 | 5.51 | 1.485 | 1.485 | 1.3 | 2180 |
| 1731605400 | 1.36 | 0.03 | 2.26 | 1.3 | 1.36 | 1.3 | 350 |
| 1731519000 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1731432600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1731346200 | 1.33 | 0.02 | 1.14 | 1.21 | 1.33 | 1.21 | 1735 |
| 1731087000 | 1.315 | -0.01 | -0.38 | 1.27 | 1.32 | 1.2 | 700 |
| 1731000600 | 1.32 | 0.06 | 4.76 | 1.27 | 1.32 | 1.27 | 640 |
| 1730914200 | 1.26 | 0.07 | 5.88 | 1.19 | 1.26 | 1.19 | 295 |
| 1730827800 | 1.19 | 0.01 | 0.85 | 1.26 | 1.26 | 1.19 | 653 |
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
