Premium
Bilendi (ALBLD)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.51515151515 | 13.2 | 14.15 | 12.7 | 2607 | 13.57732547 | DE |
| 4 | -2.2 | -14.4736842105 | 15.2 | 15.75 | 12.3 | 4129 | 14.10484556 | DE |
| 12 | -2.45 | -15.857605178 | 15.45 | 17.15 | 12.3 | 3641 | 15.05299204 | DE |
| 26 | -5.15 | -28.3746556474 | 18.15 | 19.05 | 12.3 | 3518 | 16.44224916 | DE |
| 52 | -0.1 | -0.763358778626 | 13.1 | 19.25 | 12.3 | 3102 | 16.26970486 | DE |
| 156 | -7 | -35 | 20 | 31.6 | 10.5 | 3911 | 20.03682853 | DE |
| 260 | 2.3 | 21.4953271028 | 10.7 | 31.6 | 6.5 | 5051 | 15.56376923 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.4 | -2.83 | 14.15 | 14.15 | 13.7 | 547 |
| 1732728600 | 14.15 | 0.2 | 1.43 | 14 | 14.5 | 13.85 | 4924 |
| 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 | -0.9 | -6.10 | 13.95 | 13.95 | 13.7 | 8081 |
| 1731519000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1731432600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 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 |
| 1729701000 | 16.9 | -0.1 | -0.59 | 17 | 17.05 | 16.7 | 1583 |
| 1729614600 | 17 | 0.15 | 0.89 | 16.9 | 17.1 | 16.85 | 2152 |
| 1729528200 | 16.85 | 0.55 | 3.37 | 16.649999 | 16.95 | 16.35 | 2344 |
| 1729269000 | 16.3 | 0.15 | 0.93 | 16.149999 | 16.75 | 16.149999 | 3899 |
| 1729182600 | 16.149999 | -1 | -5.83 | 16.55 | 16.55 | 16.1 | 2030 |
| 1729096200 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1729009800 | 17.15 | 1.35 | 8.54 | 15.8 | 17.15 | 15.8 | 3602 |
| 1728923400 | 15.8 | 0.05 | 0.32 | 15.8 | 15.85 | 15.75 | 9293 |
| 1728664200 | 15.75 | 0.5 | 3.28 | 15.55 | 15.75 | 15.45 | 3392 |
| 1728577800 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1728491400 | 15.25 | -0.25 | -1.61 | 15.55 | 15.55 | 15.25 | 2690 |
| 1728405000 | 15.5 | -0.1 | -0.64 | 15.65 | 15.65 | 15.3 | 7136 |
| 1728318600 | 15.6 | 0.1 | 0.65 | 15.7 | 15.95 | 15.5 | 5181 |
| 1728059400 | 15.5 | -0.25 | -1.59 | 16 | 16 | 15.15 | 8023 |
| 1727973000 | 15.75 | 0.95 | 6.42 | 16.25 | 17.15 | 15.5 | 17964 |
| 1727886600 | 14.8 | -0.95 | -6.03 | 15.8 | 15.8 | 14.8 | 3301 |
| 1727800200 | 15.75 | 0.45 | 2.94 | 15.3 | 15.9 | 15.3 | 2157 |
| 1727713800 | 15.3 | 0.85 | 5.88 | 14.45 | 15.3 | 14.45 | 2387 |
| 1727454600 | 14.45 | 0 | 0.00 | 14.4 | 14.5 | 14.3 | 6184 |
| 1727368200 | 14.45 | -0.15 | -1.03 | 14.6 | 14.7 | 14.45 | 1627 |
| 1727281800 | 14.6 | 0.15 | 1.04 | 14.5 | 14.65 | 14.5 | 1547 |
| 1727195400 | 14.45 | 0.05 | 0.35 | 14.45 | 14.5 | 14.4 | 388 |
| 1727109000 | 14.4 | -0.1 | -0.69 | 14.5 | 14.55 | 14.4 | 1796 |
| 1726849800 | 14.5 | -0.25 | -1.69 | 14.6 | 14.6 | 14.45 | 850 |
| 1726763400 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.5 | 749 |
| 1726677000 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 624 |
| 1726590600 | 14.75 | -0.6 | -3.91 | 15.25 | 15.25 | 14.4 | 3878 |
| 1726504200 | 15.35 | 0.1 | 0.66 | 15.25 | 15.35 | 15.25 | 1052 |
| 1726245000 | 15.25 | -0.1 | -0.65 | 15.35 | 15.4 | 15.25 | 1436 |
| 1726158600 | 15.35 | 0.15 | 0.99 | 15.2 | 15.6 | 15.1 | 1654 |
| 1726072200 | 15.2 | -0.15 | -0.98 | 15.35 | 15.35 | 15.15 | 989 |
| 1725985800 | 15.35 | -0.1 | -0.65 | 15.45 | 15.5 | 15.1 | 4083 |
| 1725899400 | 15.45 | -0.6 | -3.74 | 16.05 | 16.05 | 15.45 | 1745 |
| 1725640200 | 16.05 | -0.6 | -3.60 | 16.649999 | 16.7 | 16.05 | 1523 |
| 1725553800 | 16.649999 | -0.2 | -1.19 | 16.85 | 16.85 | 16.649999 | 2025 |
| 1725467400 | 16.85 | -0.05 | -0.30 | 16.9 | 17 | 16.85 | 3539 |
| 1725381000 | 16.9 | -0.15 | -0.88 | 17.1 | 17.1 | 16.9 | 1902 |
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
