Premium
Bourrelier Group (ALBOU)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -5.2 | 50 | 50 | 47.4 | 9 | 48.15454545 | DE |
| 4 | -0.6 | -1.25 | 48 | 50.5 | 46.2 | 4 | 48.72051282 | DE |
| 12 | 1.4 | 3.04347826087 | 46 | 50.5 | 36.4 | 6 | 47.87147335 | DE |
| 26 | 3.2 | 7.23981900452 | 44.2 | 57.5 | 36.4 | 7 | 48.58863375 | DE |
| 52 | -6.1 | -11.4018691589 | 53.5 | 58.5 | 36.4 | 13 | 48.07585533 | DE |
| 156 | -1 | -2.06611570248 | 48.4 | 59 | 36.4 | 7 | 47.7314956 | DE |
| 260 | 6 | 14.4927536232 | 41.4 | 59 | 36.4 | 21 | 51.35046648 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 47.4 | -2.6 | -5.20 | 47.4 | 47.4 | 47.4 | 49 |
| 1741282200 | 50 | 0.4 | 0.81 | 50 | 50 | 50 | 1 |
| 1741195800 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1741109400 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1741023000 | 49.6 | 1.6 | 3.33 | 49.6 | 49.6 | 49.6 | 3 |
| 1740763800 | 48 | -1.4 | -2.83 | 50 | 50 | 48 | 40 |
| 1740677400 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1740591000 | 49.4 | -0.4 | -0.80 | 49.4 | 49.4 | 49.4 | 30 |
| 1740504600 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1740418200 | 49.8 | -0.7 | -1.39 | 46.2 | 49.8 | 46.2 | 3 |
| 1740159000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1740072600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1739986200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1739899800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1739813400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1739554200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1739467800 | 50.5 | 0.5 | 1.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1739381400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1739295000 | 50 | 2 | 4.17 | 50 | 50 | 50 | 1 |
| 1739208600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738949400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738863000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738776600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738690200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738603800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738344600 | 48 | 3 | 6.67 | 48 | 48 | 48 | 6 |
| 1738258200 | 45 | -5 | -10.00 | 45 | 45 | 45 | 3 |
| 1738171800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1738085400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1737999000 | 50 | 0.8 | 1.63 | 50.5 | 50.5 | 50 | 4 |
| 1737739800 | 49.2 | -0.8 | -1.60 | 49.2 | 49.2 | 49.2 | 16 |
| 1737653400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1737567000 | 50 | 0.8 | 1.63 | 50 | 50 | 50 | 0 |
| 1737480600 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1737394200 | 49.2 | -0.2 | -0.40 | 49.2 | 49.2 | 49.2 | 6 |
| 1737135000 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1737048600 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1736962200 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1736875800 | 49.4 | 2.4 | 5.11 | 49.4 | 49.4 | 49.4 | 52 |
| 1736789400 | 47 | 2 | 4.44 | 47 | 47 | 47 | 1 |
| 1736530200 | 45 | -2 | -4.26 | 50.5 | 50.5 | 45 | 38 |
| 1736443800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736357400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736271000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736184600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 3 |
| 1735925400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735839000 | 47 | 0 | 0.00 | 36.4 | 47 | 36.4 | 76 |
| 1735666200 | 47 | -3 | -6.00 | 47 | 47 | 47 | 25 |
| 1735579800 | 50 | -0.5 | -0.99 | 50 | 50 | 50 | 6 |
| 1735320600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1735061400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1734975000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1734715800 | 50.5 | 0.9 | 1.81 | 45.6 | 50.5 | 45.6 | 4 |
| 1734629400 | 49.6 | 3.6 | 7.83 | 49.6 | 49.6 | 49.6 | 1 |
| 1734543000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1734456600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1734370200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1734111000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1734024600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1733938200 | 46 | 1 | 2.22 | 51.5 | 51.5 | 46 | 7 |
| 1733851800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1733765400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
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
