
Cellectis Nom Eo 05 (ALCLS)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.026 | 1.71052631579 | 1.52 | 1.6 | 1.48 | 34922 | 1.53535562 | DE |
4 | -0.218 | -12.358276644 | 1.764 | 1.828 | 1.48 | 42306 | 1.57754287 | DE |
12 | -0.178 | -10.3248259861 | 1.724 | 2.08 | 1.414 | 60080 | 1.69700409 | DE |
26 | -0.294 | -15.9782608696 | 1.84 | 2.17 | 1.414 | 47202 | 1.78308663 | DE |
52 | -1.146 | -42.5705794948 | 2.692 | 3.025 | 1.414 | 68823 | 2.15563231 | DE |
156 | -3.614 | -70.0387596899 | 5.16 | 5.32 | 0.888 | 155638 | 2.72301632 | DE |
260 | -13.994 | -90.0514800515 | 15.54 | 28.15 | 0.888 | 140940 | 6.43052705 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738949400 | 1.546 | -0.02 | -1.40 | 1.56 | 1.588 | 1.538 | 41632 |
1738863000 | 1.568 | 0.02 | 1.42 | 1.56 | 1.6 | 1.556 | 59176 |
1738776600 | 1.546 | 0.04 | 2.52 | 1.53 | 1.56 | 1.53 | 25247 |
1738690200 | 1.508 | 0.01 | 0.53 | 1.528 | 1.53 | 1.502 | 22465 |
1738603800 | 1.5 | -0.04 | -2.60 | 1.598 | 1.598 | 1.48 | 47512 |
1738344600 | 1.54 | 0.02 | 1.45 | 1.52 | 1.55 | 1.52 | 20209 |
1738258200 | 1.518 | 0 | 0.26 | 1.538 | 1.538 | 1.516 | 13828 |
1738171800 | 1.514 | 0.01 | 0.53 | 1.51 | 1.542 | 1.51 | 18435 |
1738085400 | 1.506 | -0.03 | -1.83 | 1.506 | 1.548 | 1.502 | 53251 |
1737999000 | 1.534 | -0.03 | -1.92 | 1.564 | 1.596 | 1.526 | 28926 |
1737739800 | 1.564 | 0.06 | 3.99 | 1.56 | 1.598 | 1.536 | 43874 |
1737653400 | 1.504 | 0 | 0.00 | 1.504 | 1.504 | 1.504 | 0 |
1737567000 | 1.504 | 0 | 0.00 | 1.504 | 1.504 | 1.504 | 0 |
1737480600 | 1.504 | -0.01 | -0.66 | 1.514 | 1.56 | 1.504 | 76445 |
1737394200 | 1.514 | -0.03 | -1.69 | 1.54 | 1.554 | 1.504 | 37390 |
1737135000 | 1.54 | -0.05 | -3.39 | 1.584 | 1.608 | 1.528 | 76265 |
1737048600 | 1.594 | -0.06 | -3.39 | 1.62 | 1.706 | 1.59 | 61920 |
1736962200 | 1.65 | -0.04 | -2.37 | 1.75 | 1.75 | 1.6419999 | 34537 |
1736875800 | 1.69 | -0.05 | -2.87 | 1.72 | 1.736 | 1.682 | 56315 |
1736789400 | 1.74 | -0.04 | -2.36 | 1.818 | 1.818 | 1.72 | 35596 |
1736530200 | 1.782 | 0.01 | 0.56 | 1.764 | 1.828 | 1.752 | 50124 |
1736443800 | 1.772 | -0.05 | -2.64 | 1.82 | 1.82 | 1.75 | 51612 |
1736357400 | 1.82 | -0.18 | -9.00 | 2.02 | 2.02 | 1.808 | 82603 |
1736271000 | 2 | 0.09 | 4.71 | 1.95 | 2.08 | 1.95 | 257611 |
1736184600 | 1.91 | 0.26 | 15.48 | 1.67 | 1.91 | 1.612 | 159442 |
1735925400 | 1.654 | -0.07 | -3.84 | 1.728 | 1.728 | 1.652 | 44835 |
1735839000 | 1.72 | 0.09 | 5.52 | 1.66 | 1.724 | 1.6299999 | 116790 |
1735666200 | 1.6299999 | 0.05 | 3.16 | 1.658 | 1.718 | 1.61 | 330892 |
1735579800 | 1.58 | 0.12 | 8.22 | 1.46 | 1.6 | 1.448 | 86358 |
1735320600 | 1.46 | -0.02 | -1.35 | 1.48 | 1.498 | 1.442 | 77868 |
1735061400 | 1.48 | -0.02 | -1.33 | 1.48 | 1.5 | 1.47 | 29287 |
1734975000 | 1.5 | 0.01 | 0.54 | 1.518 | 1.518 | 1.48 | 39062 |
1734715800 | 1.492 | -0.01 | -0.40 | 1.518 | 1.518 | 1.462 | 40617 |
1734629400 | 1.498 | -0.06 | -3.73 | 1.532 | 1.564 | 1.414 | 86308 |
1734543000 | 1.556 | -0.03 | -2.14 | 1.536 | 1.598 | 1.534 | 50245 |
1734456600 | 1.59 | -0.01 | -0.50 | 1.58 | 1.62 | 1.534 | 75761 |
1734370200 | 1.598 | -0.07 | -4.20 | 1.668 | 1.736 | 1.55 | 122981 |
1734111000 | 1.668 | -0.11 | -5.98 | 1.774 | 1.774 | 1.652 | 72635 |
1734024600 | 1.774 | -0.07 | -3.69 | 1.87 | 1.87 | 1.762 | 46777 |
1733938200 | 1.842 | 0 | 0.11 | 1.858 | 1.89 | 1.83 | 15669 |
1733851800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
1733765400 | 1.84 | 0.03 | 1.43 | 1.84 | 1.872 | 1.82 | 35942 |
1733506200 | 1.814 | 0.04 | 2.02 | 1.78 | 1.836 | 1.78 | 36774 |
1733419800 | 1.778 | -0.02 | -0.89 | 1.784 | 1.796 | 1.75 | 31492 |
1733333400 | 1.794 | -0.01 | -0.33 | 1.836 | 1.836 | 1.788 | 17173 |
1733247000 | 1.8 | -0.07 | -3.64 | 1.842 | 1.872 | 1.79 | 50318 |
1733160600 | 1.868 | -0.06 | -3.21 | 1.89 | 1.92 | 1.866 | 16255 |
1732901400 | 1.93 | 0.06 | 2.99 | 1.874 | 1.958 | 1.874 | 31388 |
1732815000 | 1.874 | -0.04 | -1.88 | 1.978 | 1.978 | 1.87 | 43684 |
1732728600 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
1732642200 | 1.91 | 0.15 | 8.52 | 1.78 | 1.92 | 1.78 | 140774 |
1732555800 | 1.76 | 0.03 | 1.97 | 1.788 | 1.788 | 1.718 | 40063 |
1732296600 | 1.726 | 0.02 | 0.94 | 1.71 | 1.73 | 1.68 | 39981 |
1732210200 | 1.71 | -0.03 | -1.50 | 1.728 | 1.754 | 1.71 | 22569 |
1732123800 | 1.736 | -0.04 | -2.47 | 1.79 | 1.794 | 1.73 | 31629 |
1732037400 | 1.78 | 0.05 | 3.01 | 1.74 | 1.82 | 1.74 | 59219 |
1731951000 | 1.728 | -0.01 | -0.35 | 1.716 | 1.746 | 1.702 | 22116 |
1731691800 | 1.734 | -0.03 | -1.48 | 1.724 | 1.768 | 1.716 | 15984 |
1731605400 | 1.76 | -0.04 | -2.22 | 1.808 | 1.808 | 1.746 | 27747 |
1731519000 | 1.8 | 0.05 | 2.74 | 1.774 | 1.84 | 1.764 | 67622 |
1731432600 | 1.752 | 0.06 | 3.42 | 1.71 | 1.81 | 1.71 | 86937 |
1731346200 | 1.694 | -0.02 | -0.94 | 1.662 | 1.708 | 1.662 | 29105 |
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