Premium
Broadpeak SA (ALBPK)
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 | 3.13479623824 | 1.595 | 1.7 | 1.545 | 5392 | 1.58774891 | DE |
| 4 | 0.415 | 33.7398373984 | 1.23 | 1.7 | 1.21 | 4954 | 1.42818587 | DE |
| 12 | 0.465 | 39.406779661 | 1.18 | 1.7 | 1.03 | 6167 | 1.41359335 | DE |
| 26 | 0.675 | 69.587628866 | 0.97 | 1.7 | 0.95 | 7258 | 1.21410954 | DE |
| 52 | -0.655 | -28.4782608696 | 2.3 | 2.38 | 0.9 | 5264 | 1.23038476 | DE |
| 156 | -4.705 | -74.094488189 | 6.35 | 6.43 | 0.9 | 4103 | 2.77950081 | DE |
| 260 | -4.765 | -74.3369734789 | 6.41 | 6.53 | 0.9 | 4201 | 2.88765531 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750264200 | 1.65 | 0.03 | 2.17 | 1.6399999 | 1.66 | 1.605 | 1609 |
| 1750177800 | 1.615 | 0.04 | 2.87 | 1.6299999 | 1.7 | 1.615 | 6670 |
| 1750091400 | 1.57 | 0.02 | 1.29 | 1.545 | 1.685 | 1.545 | 13129 |
| 1749832200 | 1.55 | -0.05 | -2.82 | 1.575 | 1.58 | 1.55 | 1981 |
| 1749745800 | 1.595 | -0.01 | -0.31 | 1.595 | 1.595 | 1.545 | 3569 |
| 1749659400 | 1.6 | 0.07 | 4.58 | 1.565 | 1.65 | 1.52 | 6815 |
| 1749573000 | 1.53 | -0.02 | -1.29 | 1.525 | 1.53 | 1.49 | 1778 |
| 1749486600 | 1.55 | 0.14 | 9.54 | 1.48 | 1.55 | 1.48 | 4071 |
| 1749227400 | 1.415 | 0.04 | 3.28 | 1.44 | 1.57 | 1.415 | 10821 |
| 1749141000 | 1.37 | 0.05 | 3.79 | 1.32 | 1.49 | 1.32 | 5717 |
| 1749054600 | 1.32 | 0.02 | 1.54 | 1.31 | 1.32 | 1.31 | 3094 |
| 1748968200 | 1.3 | -0.05 | -3.70 | 1.325 | 1.355 | 1.285 | 12990 |
| 1748881800 | 1.35 | 0.08 | 6.30 | 1.285 | 1.355 | 1.2649999 | 6301 |
| 1748622600 | 1.27 | -0.06 | -4.51 | 1.295 | 1.335 | 1.2649999 | 4162 |
| 1748536200 | 1.33 | 0.09 | 6.83 | 1.245 | 1.33 | 1.23 | 5766 |
| 1748449800 | 1.245 | -0.01 | -0.40 | 1.245 | 1.245 | 1.22 | 2154 |
| 1748363400 | 1.25 | 0 | 0.00 | 1.245 | 1.25 | 1.22 | 97 |
| 1748277000 | 1.25 | 0.01 | 0.81 | 1.22 | 1.25 | 1.22 | 832 |
| 1748017800 | 1.24 | -0.02 | -1.59 | 1.2649999 | 1.2649999 | 1.21 | 6589 |
| 1747931400 | 1.26 | 0.04 | 3.70 | 1.23 | 1.26 | 1.23 | 933 |
| 1747845000 | 1.215 | -0.01 | -0.41 | 1.25 | 1.2649999 | 1.215 | 1832 |
| 1747758600 | 1.22 | -0.04 | -3.17 | 1.25 | 1.25 | 1.215 | 1305 |
| 1747672200 | 1.26 | -0.06 | -4.55 | 1.29 | 1.29 | 1.2 | 11797 |
| 1747413000 | 1.32 | -0.13 | -8.65 | 1.45 | 1.45 | 1.305 | 9381 |
| 1747326600 | 1.445 | -0.06 | -3.67 | 1.48 | 1.48 | 1.445 | 3331 |
| 1747240200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.49 | 1414 |
| 1747153800 | 1.5 | -0.04 | -2.28 | 1.53 | 1.53 | 1.5 | 91 |
| 1747067400 | 1.535 | 0.03 | 2.33 | 1.53 | 1.535 | 1.5 | 591 |
| 1746808200 | 1.5 | -0.04 | -2.28 | 1.5149999 | 1.5149999 | 1.5 | 297 |
| 1746721800 | 1.535 | 0.09 | 5.86 | 1.455 | 1.535 | 1.455 | 3981 |
| 1746635400 | 1.45 | -0.03 | -2.03 | 1.54 | 1.54 | 1.45 | 4594 |
| 1746549000 | 1.48 | -0.12 | -7.21 | 1.595 | 1.6 | 1.48 | 9277 |
| 1746462600 | 1.595 | 0 | 0.00 | 1.6 | 1.6 | 1.595 | 141 |
| 1746203400 | 1.595 | 0.05 | 3.57 | 1.56 | 1.595 | 1.56 | 301 |
| 1746030600 | 1.54 | 0.01 | 0.65 | 1.575 | 1.625 | 1.54 | 5092 |
| 1745944200 | 1.53 | -0.05 | -3.16 | 1.53 | 1.57 | 1.53 | 2290 |
| 1745857800 | 1.58 | -0.02 | -0.94 | 1.555 | 1.58 | 1.545 | 5553 |
| 1745598600 | 1.595 | 0.04 | 2.57 | 1.565 | 1.595 | 1.555 | 10089 |
| 1745512200 | 1.555 | -0.08 | -4.60 | 1.595 | 1.595 | 1.555 | 1101 |
| 1745425800 | 1.6299999 | 0.12 | 7.59 | 1.655 | 1.655 | 1.495 | 16217 |
| 1745339400 | 1.5149999 | 0.01 | 1.00 | 1.555 | 1.555 | 1.5049999 | 3928 |
| 1744907400 | 1.5 | -0.07 | -4.46 | 1.525 | 1.575 | 1.49 | 7238 |
| 1744821000 | 1.57 | 0.17 | 12.14 | 1.49 | 1.635 | 1.355 | 30410 |
| 1744734600 | 1.4 | 0.07 | 5.26 | 1.35 | 1.435 | 1.34 | 7100 |
| 1744648200 | 1.33 | 0.18 | 15.15 | 1.235 | 1.3799999 | 1.235 | 4785 |
| 1744389000 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1744302600 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1744216200 | 1.155 | -0.02 | -1.28 | 1.125 | 1.155 | 1.125 | 3270 |
| 1744129800 | 1.17 | -0.01 | -0.85 | 1.165 | 1.175 | 1.1 | 17768 |
| 1744043400 | 1.18 | 0 | 0.43 | 1.2 | 1.225 | 1.03 | 11424 |
| 1743784200 | 1.175 | -0.18 | -13.28 | 1.4 | 1.4 | 1.175 | 9128 |
| 1743697800 | 1.355 | -0.15 | -9.67 | 1.43 | 1.47 | 1.355 | 10995 |
| 1743611400 | 1.5 | 0.06 | 4.17 | 1.385 | 1.52 | 1.32 | 15895 |
| 1743525000 | 1.44 | 0.36 | 32.72 | 1.115 | 1.465 | 1.115 | 17952 |
| 1743438600 | 1.085 | -0.07 | -5.65 | 1.15 | 1.165 | 1.085 | 9239 |
| 1743183000 | 1.15 | -0.03 | -2.54 | 1.175 | 1.175 | 1.135 | 1216 |
| 1743096600 | 1.18 | -0.01 | -0.42 | 1.18 | 1.18 | 1.1399999 | 1105 |
| 1743010200 | 1.185 | 0.01 | 0.85 | 1.175 | 1.19 | 1.145 | 3212 |
| 1742923800 | 1.175 | 0.01 | 0.43 | 1.17 | 1.175 | 1.17 | 5 |
| 1742837400 | 1.17 | 0.02 | 2.18 | 1.15 | 1.17 | 1.145 | 259 |
| 1742578200 | 1.145 | -0.01 | -0.43 | 1.15 | 1.15 | 1.145 | 366 |
| 1742491800 | 1.15 | -0.01 | -0.43 | 1.155 | 1.155 | 1.15 | 61 |
| 1742405400 | 1.155 | 0.01 | 0.43 | 1.155 | 1.155 | 1.155 | 1 |
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
