Premium
Bilendi (ALBLD)
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 | -1.35 | -7.04960835509 | 19.15 | 19.15 | 17.75 | 2142 | 18.58807004 | DE |
| 4 | 0.75 | 4.39882697947 | 17.05 | 19.3 | 16.4 | 4929 | 18.30541732 | DE |
| 12 | 2.35 | 15.2103559871 | 15.45 | 19.3 | 12.3 | 4121 | 15.9860116 | DE |
| 26 | 0.15 | 0.849858356941 | 17.65 | 19.3 | 12.3 | 3214 | 15.9899999 | DE |
| 52 | 2.44 | 15.8854166667 | 15.36 | 19.3 | 12.3 | 3352 | 16.58002291 | DE |
| 156 | -4.6 | -20.5357142857 | 22.4 | 31.6 | 10.5 | 3543 | 19.43444374 | DE |
| 260 | 7.1 | 66.3551401869 | 10.7 | 31.6 | 6.5 | 5115 | 15.65185094 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1737567000 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1737480600 | 18.2 | -0.45 | -2.41 | 18.65 | 18.7 | 18.2 | 2492 |
| 1737394200 | 18.65 | -0.25 | -1.32 | 18.9 | 18.9 | 18.65 | 1039 |
| 1737135000 | 18.9 | -0.2 | -1.05 | 19.15 | 19.15 | 18.85 | 2894 |
| 1737048600 | 19.1 | 0.85 | 4.66 | 18.65 | 19.2 | 18.65 | 3408 |
| 1736962200 | 18.25 | -0.25 | -1.35 | 18.4 | 18.75 | 18.25 | 1456 |
| 1736875800 | 18.5 | 0.1 | 0.54 | 18.4 | 19.2 | 17.75 | 22113 |
| 1736789400 | 18.4 | 0.65 | 3.66 | 17.8 | 18.5 | 16.95 | 8031 |
| 1736530200 | 17.75 | -0.15 | -0.84 | 17.95 | 17.95 | 17.6 | 1951 |
| 1736443800 | 17.9 | 0.17 | 0.99 | 17.75 | 17.9 | 17.75 | 522 |
| 1736357400 | 17.725 | -0.13 | -0.70 | 17.85 | 17.9 | 17.6 | 1050 |
| 1736271000 | 17.85 | -0.85 | -4.55 | 18.75 | 18.75 | 17.6 | 5760 |
| 1736184600 | 18.7 | -0.35 | -1.84 | 19.05 | 19.1 | 18.5 | 3540 |
| 1735925400 | 19.05 | 0.15 | 0.79 | 18.9 | 19.3 | 18.9 | 2596 |
| 1735839000 | 18.9 | 0.6 | 3.28 | 18.4 | 18.95 | 18.3 | 7021 |
| 1735666200 | 18.3 | 0.5 | 2.81 | 17.8 | 18.3 | 17.8 | 1174 |
| 1735579800 | 17.8 | 0.3 | 1.71 | 17.8 | 18 | 17.55 | 8750 |
| 1735320600 | 17.5 | 0.45 | 2.64 | 17.05 | 17.6 | 16.399999 | 9999 |
| 1735061400 | 17.05 | 0.05 | 0.29 | 17 | 17.05 | 16.9 | 833 |
| 1734975000 | 17 | 0.2 | 1.19 | 17.15 | 17.15 | 17 | 5692 |
| 1734715800 | 16.8 | 0.35 | 2.13 | 16.45 | 16.8 | 16.399999 | 5841 |
| 1734629400 | 16.45 | -0.1 | -0.60 | 16.399999 | 16.45 | 16 | 1274 |
| 1734543000 | 16.55 | 1.4 | 9.24 | 15.15 | 16.7 | 15.15 | 7825 |
| 1734456600 | 15.15 | 1.15 | 8.21 | 14 | 15.2 | 14 | 6020 |
| 1734370200 | 14 | -0.4 | -2.78 | 14.4 | 14.4 | 13.85 | 1186 |
| 1734111000 | 14.4 | 0.75 | 5.49 | 13.75 | 15.2 | 13.75 | 6536 |
| 1734024600 | 13.65 | 0.05 | 0.37 | 13.6 | 13.65 | 13.3 | 2778 |
| 1733938200 | 13.6 | 0.15 | 1.12 | 13.75 | 13.75 | 13.5 | 761 |
| 1733851800 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1733765400 | 13.45 | 0.7 | 5.49 | 12.75 | 13.45 | 12.7 | 1412 |
| 1733506200 | 12.75 | -0.25 | -1.92 | 13.05 | 13.05 | 12.75 | 6428 |
| 1733419800 | 13 | -0.15 | -1.14 | 13.15 | 13.3 | 13 | 1182 |
| 1733333400 | 13.15 | 0.15 | 1.15 | 13.05 | 13.15 | 12.9 | 521 |
| 1733247000 | 13 | 0.15 | 1.17 | 12.9 | 13 | 12.85 | 961 |
| 1733160600 | 12.85 | -0.85 | -6.20 | 13.5 | 13.6 | 12.7 | 3416 |
| 1732901400 | 13.7 | -0.05 | -0.36 | 13.75 | 13.75 | 13.7 | 77 |
| 1732815000 | 13.75 | -0.2 | -1.43 | 14.15 | 14.15 | 13.7 | 547 |
| 1732728600 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1732642200 | 13.95 | 0.75 | 5.68 | 13.2 | 14.05 | 13.2 | 6388 |
| 1732555800 | 13.2 | 0.15 | 1.15 | 13.1 | 13.2 | 12.3 | 5096 |
| 1732296600 | 13.05 | 0 | 0.00 | 13.1 | 13.1 | 13 | 1144 |
| 1732210200 | 13.05 | -0.2 | -1.51 | 13.25 | 13.25 | 13 | 2663 |
| 1732123800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.05 | 5316 |
| 1732037400 | 13.25 | -0.25 | -1.85 | 13.55 | 13.6 | 12.4 | 3038 |
| 1731951000 | 13.5 | -0.3 | -2.17 | 13.85 | 13.85 | 13.3 | 1531 |
| 1731691800 | 13.8 | -0.05 | -0.36 | 13.85 | 13.85 | 13.8 | 10458 |
| 1731605400 | 13.85 | -0.1 | -0.72 | 13.95 | 13.95 | 13.7 | 8081 |
| 1731519000 | 13.95 | -0.4 | -2.79 | 14.35 | 14.35 | 13.8 | 1263 |
| 1731432600 | 14.35 | -0.4 | -2.71 | 14.75 | 14.75 | 14.05 | 4485 |
| 1731346200 | 14.75 | -0.25 | -1.67 | 15 | 15.05 | 14.75 | 1234 |
| 1731087000 | 15 | 0.05 | 0.33 | 15 | 15 | 14.95 | 725 |
| 1731000600 | 14.95 | -0.5 | -3.24 | 15.45 | 15.45 | 14.75 | 4138 |
| 1730914200 | 15.45 | 0.45 | 3.00 | 15.05 | 15.75 | 15.05 | 10509 |
| 1730827800 | 15 | -0.1 | -0.66 | 15.2 | 15.25 | 15 | 8334 |
| 1730741400 | 15.1 | -0.3 | -1.95 | 15.4 | 15.4 | 15 | 2744 |
| 1730482200 | 15.4 | 0 | 0.00 | 15.45 | 15.45 | 15.15 | 4198 |
| 1730395800 | 15.4 | -0.3 | -1.91 | 15.7 | 15.75 | 15.25 | 3402 |
| 1730309400 | 15.7 | 0.15 | 0.96 | 15.55 | 15.7 | 15.55 | 603 |
| 1730223000 | 15.55 | -0.3 | -1.89 | 15.85 | 15.85 | 15.4 | 1491 |
| 1730136600 | 15.85 | -0.7 | -4.23 | 16.55 | 16.55 | 15.6 | 6409 |
| 1729873800 | 16.55 | -0.3 | -1.78 | 16.85 | 16.85 | 16.45 | 1202 |
| 1729787400 | 16.85 | -0.05 | -0.30 | 16.95 | 17 | 16.75 | 5142 |
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
