Premium
Boa Concept SA (ALBOA)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.956937799043 | 20.9 | 22.5 | 20.9 | 237 | 21.27344013 | DE |
| 4 | 0.6 | 2.92682926829 | 20.5 | 22.5 | 20.2 | 147 | 21.14210526 | DE |
| 12 | 4 | 23.3918128655 | 17.1 | 27 | 17 | 312 | 21.65574244 | DE |
| 26 | 2.25 | 11.9363395225 | 18.85 | 27 | 15.05 | 509 | 18.74405729 | DE |
| 52 | -3.3 | -13.5245901639 | 24.4 | 27.1 | 15.05 | 445 | 20.84611227 | DE |
| 156 | -3.1 | -12.8099173554 | 24.2 | 35.9 | 15.05 | 1014 | 29.37867284 | DE |
| 260 | 1.7 | 8.76288659794 | 19.4 | 35.9 | 13.78 | 1167 | 27.05625553 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 21.1 | 0.1 | 0.48 | 21 | 21.1 | 21 | 453 |
| 1741368600 | 21 | 0 | 0.00 | 21.1 | 21.3 | 21 | 230 |
| 1741282200 | 21 | -1.5 | -6.67 | 22.5 | 22.5 | 21 | 251 |
| 1741195800 | 22.5 | 1.5 | 7.14 | 21 | 22.5 | 21 | 186 |
| 1741109400 | 21 | 0.1 | 0.48 | 20.9 | 21 | 20.9 | 66 |
| 1741023000 | 20.9 | 0.1 | 0.48 | 20.8 | 20.9 | 20.5 | 174 |
| 1740763800 | 20.8 | -0.2 | -0.95 | 21 | 21 | 20.2 | 286 |
| 1740677400 | 21 | 0.3 | 1.45 | 20.7 | 21 | 20.7 | 26 |
| 1740591000 | 20.7 | -0.5 | -2.36 | 21.2 | 21.2 | 20.2 | 304 |
| 1740504600 | 21.2 | -0.2 | -0.93 | 21.4 | 21.4 | 21.2 | 26 |
| 1740418200 | 21.4 | 0.7 | 3.38 | 20.7 | 21.4 | 20.7 | 98 |
| 1740159000 | 20.7 | 0 | 0.00 | 20.7 | 20.8 | 20.7 | 166 |
| 1740072600 | 20.7 | -0.7 | -3.27 | 21.4 | 21.4 | 20.7 | 116 |
| 1739986200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 1 |
| 1739899800 | 21.4 | -0.2 | -0.93 | 21.6 | 22.1 | 21.4 | 116 |
| 1739813400 | 21.6 | -0.3 | -1.37 | 21.9 | 21.9 | 21.6 | 67 |
| 1739554200 | 21.9 | 0.9 | 4.29 | 21 | 22.4 | 21 | 214 |
| 1739467800 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 11 |
| 1739381400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1739295000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2 |
| 1739208600 | 20.5 | -0.3 | -1.44 | 20.6 | 20.6 | 20.5 | 50 |
| 1738949400 | 20.8 | -1.8 | -7.96 | 22 | 22 | 20.8 | 558 |
| 1738863000 | 22.6 | 0.8 | 3.67 | 21.8 | 22.8 | 21.8 | 320 |
| 1738776600 | 21.8 | -0.8 | -3.54 | 22.4 | 22.4 | 21.8 | 230 |
| 1738690200 | 22.6 | -0.6 | -2.59 | 23.2 | 23.2 | 22.6 | 119 |
| 1738603800 | 23.2 | -0.5 | -2.11 | 23.6 | 23.6 | 23.2 | 66 |
| 1738344600 | 23.7 | 0.9 | 3.95 | 23.1 | 23.7 | 23.1 | 40 |
| 1738258200 | 22.8 | -1.8 | -7.32 | 24.4 | 24.4 | 22.8 | 371 |
| 1738171800 | 24.6 | -1 | -3.91 | 25.2 | 25.7 | 24.6 | 2905 |
| 1738085400 | 25.6 | 3.2 | 14.29 | 24.6 | 27 | 24.6 | 3155 |
| 1737999000 | 22.4 | 2 | 9.80 | 20.4 | 22.4 | 20.4 | 984 |
| 1737739800 | 20.4 | 0.2 | 0.99 | 20.2 | 20.4 | 20 | 252 |
| 1737653400 | 20.2 | 0 | 0.00 | 20 | 20.2 | 20 | 172 |
| 1737567000 | 20.2 | 0.6 | 3.06 | 18.8 | 20.2 | 18.8 | 178 |
| 1737480600 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1737394200 | 19.6 | 1.6 | 8.89 | 18.5 | 19.6 | 18.5 | 762 |
| 1737135000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 32 |
| 1737048600 | 18 | 0.35 | 1.98 | 18 | 18 | 18 | 3 |
| 1736962200 | 17.65 | 0.1 | 0.57 | 18 | 18 | 17.65 | 114 |
| 1736875800 | 17.55 | 0.35 | 2.03 | 17.5 | 17.55 | 17.5 | 185 |
| 1736789400 | 17.2 | -0.05 | -0.29 | 17.2 | 17.2 | 17.2 | 21 |
| 1736530200 | 17.25 | -0.05 | -0.29 | 17.3 | 17.4 | 17.25 | 30 |
| 1736443800 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 1 |
| 1736357400 | 17.3 | -0.05 | -0.29 | 17.35 | 17.5 | 17.3 | 112 |
| 1736271000 | 17.35 | 0 | 0.00 | 17.3 | 17.35 | 17.3 | 132 |
| 1736184600 | 17.35 | 0.1 | 0.58 | 17.25 | 17.35 | 17.25 | 259 |
| 1735925400 | 17.25 | -0.1 | -0.58 | 17.25 | 17.25 | 17.25 | 30 |
| 1735839000 | 17.35 | 0.1 | 0.58 | 17.25 | 17.35 | 17.25 | 774 |
| 1735666200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 731 |
| 1735579800 | 17.25 | -0.05 | -0.29 | 17.3 | 17.3 | 17.25 | 292 |
| 1735320600 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 6 |
| 1735061400 | 17.3 | 0.05 | 0.29 | 17.3 | 17.3 | 17.3 | 1 |
| 1734975000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 290 |
| 1734715800 | 17.25 | 0.25 | 1.47 | 17 | 17.3 | 17 | 478 |
| 1734629400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 257 |
| 1734543000 | 17 | -0.1 | -0.58 | 17.1 | 17.1 | 17 | 449 |
| 1734456600 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 1 |
| 1734370200 | 17.1 | 0.1 | 0.59 | 17 | 17.1 | 17 | 113 |
| 1734111000 | 17 | -0.1 | -0.58 | 17 | 17 | 17 | 58 |
| 1734024600 | 17.1 | 0.1 | 0.59 | 17 | 17.1 | 17 | 34 |
| 1733938200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 190 |
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
