Premium
Cabasse SA (ALCAB)
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 | -0.113 | -24.0425531915 | 0.47 | 0.48 | 0.34 | 6682 | 0.41614091 | DE |
| 4 | -0.124 | -25.7796257796 | 0.481 | 0.86 | 0.34 | 6353 | 0.58278373 | DE |
| 12 | -0.653 | -64.6534653465 | 1.01 | 1.01 | 0.34 | 3566 | 0.60958724 | DE |
| 26 | -1.193 | -76.9677419355 | 1.55 | 1.665 | 0.34 | 2028 | 0.78258629 | DE |
| 52 | -1.803 | -83.4722222222 | 2.16 | 2.33 | 0.34 | 1740 | 1.24094234 | DE |
| 156 | 0.264 | 283.870967742 | 0.093 | 15 | 0.093 | 846 | 2.86973774 | DE |
| 260 | 0.073 | 25.7042253521 | 0.284 | 15 | 0.085 | 2251 | 0.85441151 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.356 | -0.024 | -6.32 | 0.38 | 0.38 | 0.356 | 3260 |
| 1738603800 | 0.38 | -0.01 | -2.56 | 0.403 | 0.403 | 0.38 | 6012 |
| 1738344600 | 0.39 | -0.02 | -4.88 | 0.402 | 0.4079999 | 0.39 | 2749 |
| 1738258200 | 0.4099999 | -0.04 | -8.89 | 0.44 | 0.44 | 0.4 | 5977 |
| 1738171800 | 0.45 | -0.01 | -2.17 | 0.47 | 0.48 | 0.44 | 15414 |
| 1738085400 | 0.46 | -0.026 | -5.35 | 0.488 | 0.488 | 0.46 | 5354 |
| 1737999000 | 0.486 | -0.004 | -0.82 | 0.49 | 0.492 | 0.486 | 3404 |
| 1737739800 | 0.49 | -0.036 | -6.84 | 0.49 | 0.494 | 0.49 | 3624 |
| 1737653400 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1737567000 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1737480600 | 0.526 | -0.05 | -8.68 | 0.576 | 0.576 | 0.51 | 6482 |
| 1737394200 | 0.576 | 0.0040001 | 0.70 | 0.578 | 0.58 | 0.53 | 7719 |
| 1737135000 | 0.5719999 | -0.08 | -12.27 | 0.65 | 0.65 | 0.5699999 | 4941 |
| 1737048600 | 0.652 | -0.06 | -8.43 | 0.706 | 0.706 | 0.652 | 2333 |
| 1736962200 | 0.712 | -0.046 | -6.07 | 0.75 | 0.778 | 0.71 | 5239 |
| 1736875800 | 0.758 | -0.08 | -9.55 | 0.838 | 0.838 | 0.75 | 5370 |
| 1736789400 | 0.838 | 0.118 | 16.39 | 0.8 | 0.86 | 0.8 | 16262 |
| 1736530200 | 0.72 | 0.21 | 41.18 | 0.512 | 0.72 | 0.512 | 16962 |
| 1736443800 | 0.51 | 0.02 | 4.08 | 0.495 | 0.538 | 0.495 | 3227 |
| 1736357400 | 0.49 | 0.01 | 2.08 | 0.481 | 0.492 | 0.48 | 741 |
| 1736271000 | 0.48 | 0.028 | 6.19 | 0.452 | 0.492 | 0.452 | 2258 |
| 1736184600 | 0.452 | 0.002 | 0.44 | 0.45 | 0.452 | 0.45 | 1315 |
| 1735925400 | 0.45 | -0.042 | -8.54 | 0.496 | 0.496 | 0.45 | 7685 |
| 1735839000 | 0.492 | -0.006 | -1.20 | 0.498 | 0.498 | 0.492 | 1332 |
| 1735666200 | 0.498 | 0.002 | 0.40 | 0.497 | 0.502 | 0.496 | 342 |
| 1735579800 | 0.496 | -0.022 | -4.25 | 0.518 | 0.518 | 0.496 | 900 |
| 1735320600 | 0.518 | -0.002 | -0.38 | 0.52 | 0.522 | 0.518 | 1049 |
| 1735061400 | 0.52 | -0.05 | -8.77 | 0.56 | 0.56 | 0.52 | 4237 |
| 1734975000 | 0.5699999 | -0.004 | -0.70 | 0.6 | 0.6 | 0.5699999 | 3462 |
| 1734715800 | 0.574 | 0 | 0.00 | 0.578 | 0.578 | 0.574 | 1057 |
| 1734629400 | 0.574 | -0.002 | -0.35 | 0.576 | 0.576 | 0.574 | 160 |
| 1734543000 | 0.576 | -0.002 | -0.35 | 0.578 | 0.58 | 0.576 | 2796 |
| 1734456600 | 0.578 | 0.018 | 3.21 | 0.58 | 0.58 | 0.5719999 | 3833 |
| 1734370200 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 4993 |
| 1734111000 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 1378 |
| 1734024600 | 0.6 | -0.032 | -5.06 | 0.632 | 0.634 | 0.6 | 1181 |
| 1733938200 | 0.632 | -0.022 | -3.36 | 0.64 | 0.644 | 0.632 | 404 |
| 1733851800 | 0.654 | 0 | 0.00 | 0.654 | 0.654 | 0.654 | 0 |
| 1733765400 | 0.654 | -0.006 | -0.91 | 0.66 | 0.66 | 0.654 | 234 |
| 1733506200 | 0.66 | 0.004 | 0.61 | 0.656 | 0.67 | 0.656 | 1273 |
| 1733419800 | 0.656 | -0.006 | -0.91 | 0.664 | 0.67 | 0.652 | 982 |
| 1733333400 | 0.662 | 0.002 | 0.30 | 0.66 | 0.662 | 0.66 | 86 |
| 1733247000 | 0.66 | -0.022 | -3.23 | 0.68 | 0.684 | 0.66 | 2073 |
| 1733160600 | 0.682 | -0.002 | -0.29 | 0.682 | 0.684 | 0.682 | 761 |
| 1732901400 | 0.684 | 0.012 | 1.79 | 0.674 | 0.686 | 0.674 | 501 |
| 1732815000 | 0.672 | -0.04 | -5.62 | 0.7 | 0.7 | 0.64 | 4670 |
| 1732728600 | 0.712 | 0 | 0.00 | 0.712 | 0.712 | 0.712 | 0 |
| 1732642200 | 0.712 | -0.006 | -0.84 | 0.718 | 0.718 | 0.712 | 138 |
| 1732555800 | 0.718 | -0.002 | -0.28 | 0.714 | 0.718 | 0.714 | 565 |
| 1732296600 | 0.72 | -0.04 | -5.26 | 0.76 | 0.76 | 0.72 | 773 |
| 1732210200 | 0.76 | -0.002 | -0.26 | 0.762 | 0.762 | 0.76 | 178 |
| 1732123800 | 0.762 | -0.038 | -4.75 | 0.802 | 0.802 | 0.762 | 604 |
| 1732037400 | 0.8 | -0.08 | -9.09 | 0.882 | 0.882 | 0.8 | 5707 |
| 1731951000 | 0.88 | -0.08 | -8.33 | 0.962 | 0.994 | 0.88 | 3634 |
| 1731691800 | 0.96 | 0.01 | 1.05 | 0.95 | 0.986 | 0.95 | 2132 |
| 1731605400 | 0.95 | -0.055 | -5.47 | 1.01 | 1.01 | 0.912 | 6518 |
| 1731519000 | 1.0049999 | -0.04 | -3.37 | 1.045 | 1.05 | 1 | 2128 |
| 1731432600 | 1.04 | -0.03 | -2.80 | 1.08 | 1.08 | 1.03 | 4281 |
| 1731346200 | 1.07 | -0.23 | -17.69 | 1.3 | 1.3 | 1.07 | 5056 |
| 1731087000 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.29 | 2467 |
| 1731000600 | 1.325 | -0.01 | -0.38 | 1.33 | 1.33 | 1.32 | 311 |
| 1730914200 | 1.33 | -0.02 | -1.48 | 1.35 | 1.35 | 1.325 | 2930 |
| 1730827800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 3093 |
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
