Premium
Cibox Interactive (ALCBX)
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 | -0.0058 | -15.3439153439 | 0.0378 | 0.0378 | 0.031 | 2851657 | 0.03371137 | DE |
| 4 | -0.0012 | -3.61445783133 | 0.0332 | 0.0446 | 0.03 | 3442617 | 0.03679903 | DE |
| 12 | -0.0162 | -33.6099585062 | 0.0482 | 0.0558 | 0.03 | 2339004 | 0.03853955 | DE |
| 26 | -0.022 | -40.7407407407 | 0.054 | 0.085 | 0.0278 | 5169893 | 0.04849715 | DE |
| 52 | 0.0125 | 64.1025641026 | 0.0195 | 0.085 | 0.0007 | 3146218 | 0.0444605 | DE |
| 156 | -0.008 | -20 | 0.04 | 0.085 | 0.0007 | 1757237 | 0.04337989 | DE |
| 260 | -0.008 | -20 | 0.04 | 0.085 | 0.0007 | 1757237 | 0.04337989 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 0.032 | -0.0012 | -3.61 | 0.0334 | 0.0334 | 0.0316 | 612599 |
| 1737394200 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.032 | 749808 |
| 1737135000 | 0.0332 | 0.0002 | 0.61 | 0.0337999 | 0.0337999 | 0.031 | 1779609 |
| 1737048600 | 0.033 | -0.0012 | -3.51 | 0.0342 | 0.0354 | 0.0312 | 2574853 |
| 1736962200 | 0.0342 | -0.0046 | -11.86 | 0.0378 | 0.0378 | 0.033 | 8541416 |
| 1736875800 | 0.0388 | -0.0026 | -6.28 | 0.042 | 0.0446 | 0.0378 | 7696312 |
| 1736789400 | 0.0414 | 0.0028 | 7.25 | 0.0396 | 0.0428 | 0.037 | 5897419 |
| 1736530200 | 0.0386 | 0.001 | 2.66 | 0.0383999 | 0.0408 | 0.0352 | 6477468 |
| 1736443800 | 0.0376 | 0.0036 | 10.59 | 0.0332 | 0.044 | 0.0332 | 11423260 |
| 1736357400 | 0.034 | -0.0008 | -2.30 | 0.0356 | 0.0356 | 0.0332 | 565205 |
| 1736271000 | 0.0348 | -0.0026 | -6.95 | 0.037 | 0.037 | 0.0348 | 2162170 |
| 1736184600 | 0.0374 | 0.0024 | 6.86 | 0.0366 | 0.0388 | 0.036 | 4762996 |
| 1735925400 | 0.035 | 0.0026 | 8.02 | 0.0316 | 0.035 | 0.0316 | 2217924 |
| 1735839000 | 0.0324 | -0.0006 | -1.82 | 0.0328 | 0.0337999 | 0.0314 | 665490 |
| 1735666200 | 0.033 | 0.0006 | 1.85 | 0.0324 | 0.033 | 0.0308 | 323515 |
| 1735579800 | 0.0324 | -0.001 | -2.99 | 0.0334 | 0.0334 | 0.03 | 1085019 |
| 1735320600 | 0.0334 | 0 | 0.00 | 0.0332 | 0.034 | 0.0316 | 989431 |
| 1735061400 | 0.0334 | 0.0002 | 0.60 | 0.0336 | 0.0337999 | 0.0325999 | 186594 |
| 1734975000 | 0.0332 | 0.001 | 3.11 | 0.0322 | 0.034 | 0.0322 | 607220 |
| 1734715800 | 0.0322 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.031 | 541317 |
| 1734629400 | 0.0322 | 0.0002 | 0.62 | 0.0346 | 0.0346 | 0.0314 | 434421 |
| 1734543000 | 0.032 | -0.0018 | -5.33 | 0.0346 | 0.0346 | 0.032 | 854539 |
| 1734456600 | 0.0337999 | 0.0005999 | 1.81 | 0.0346 | 0.0346 | 0.033 | 277187 |
| 1734370200 | 0.0332 | -0.0028 | -7.78 | 0.0354 | 0.0362 | 0.03 | 2838974 |
| 1734111000 | 0.036 | 0.0004 | 1.12 | 0.0368 | 0.0368 | 0.0348 | 1024527 |
| 1734024600 | 0.0356 | 0.0022 | 6.59 | 0.0342 | 0.0388 | 0.0336 | 4398221 |
| 1733938200 | 0.0334 | 0 | 0.00 | 0.0342 | 0.0344 | 0.0334 | 388787 |
| 1733851800 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1733765400 | 0.0334 | -0.0018 | -5.11 | 0.035 | 0.035 | 0.0334 | 317717 |
| 1733506200 | 0.0352 | 0.0002 | 0.57 | 0.0352 | 0.0354 | 0.0328 | 883278 |
| 1733419800 | 0.035 | -0.0002 | -0.57 | 0.0352 | 0.0358 | 0.0344 | 1274017 |
| 1733333400 | 0.0352 | 0.0016 | 4.76 | 0.0337999 | 0.0354 | 0.0328 | 865117 |
| 1733247000 | 0.0336 | -0.001 | -2.89 | 0.0346 | 0.0346 | 0.0322 | 1382824 |
| 1733160600 | 0.0346 | -0.0012 | -3.35 | 0.034 | 0.0364 | 0.034 | 1263707 |
| 1732901400 | 0.0358 | 0.0024 | 7.19 | 0.035 | 0.0358 | 0.0332 | 1950562 |
| 1732815000 | 0.0334 | -0.0036 | -9.73 | 0.0352 | 0.037 | 0.033 | 4483103 |
| 1732728600 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1732642200 | 0.037 | -0.004 | -9.76 | 0.0422 | 0.0422 | 0.0352 | 3625485 |
| 1732555800 | 0.041 | 0.004 | 10.81 | 0.0376 | 0.0468 | 0.0376 | 6919060 |
| 1732296600 | 0.037 | 0.0054 | 17.09 | 0.031 | 0.037 | 0.03 | 4761166 |
| 1732210200 | 0.0316 | -0.0018 | -5.39 | 0.033 | 0.0337999 | 0.0316 | 1142734 |
| 1732123800 | 0.0334 | -0.0034 | -9.24 | 0.0368 | 0.0368 | 0.0314 | 2489680 |
| 1732037400 | 0.0368 | -0.004 | -9.80 | 0.0374 | 0.0404 | 0.033 | 3507659 |
| 1731951000 | 0.0408 | -0.0022 | -5.12 | 0.0417999 | 0.0438 | 0.0368 | 2413594 |
| 1731691800 | 0.0429999 | -0.0038 | -8.12 | 0.0476 | 0.0476 | 0.0416 | 2122801 |
| 1731605400 | 0.0468 | -0.0002 | -0.43 | 0.0462 | 0.0476 | 0.0458 | 717679 |
| 1731519000 | 0.047 | 0 | 0.00 | 0.047 | 0.0488 | 0.0456 | 1949622 |
| 1731432600 | 0.047 | 0.001 | 2.17 | 0.0468 | 0.0478 | 0.0454 | 660851 |
| 1731346200 | 0.046 | -0.0016 | -3.36 | 0.0474 | 0.049 | 0.0456 | 872465 |
| 1731087000 | 0.0476 | -0.003 | -5.93 | 0.0506 | 0.0506 | 0.0474 | 868157 |
| 1731000600 | 0.0506 | -0.002 | -3.80 | 0.0504 | 0.053 | 0.0488 | 867394 |
| 1730914200 | 0.0526 | -0.0014 | -2.59 | 0.054 | 0.0558 | 0.0512 | 2635629 |
| 1730827800 | 0.054 | 0.007 | 14.89 | 0.0468 | 0.0548 | 0.0466 | 4612785 |
| 1730741400 | 0.047 | 0.0004 | 0.86 | 0.0456 | 0.0482 | 0.0456 | 1044761 |
| 1730482200 | 0.0466 | 0.0002001 | 0.43 | 0.045 | 0.048 | 0.045 | 1325729 |
| 1730395800 | 0.0463999 | -0.0024 | -4.92 | 0.049 | 0.049 | 0.0452 | 2499080 |
| 1730309400 | 0.0488 | 0.0008 | 1.67 | 0.0482 | 0.0497999 | 0.048 | 1112308 |
| 1730223000 | 0.048 | -0.0008 | -1.64 | 0.0497999 | 0.0524 | 0.048 | 3240458 |
| 1730136600 | 0.0488 | -0.0012 | -2.40 | 0.05 | 0.0504 | 0.0482 | 1806015 |
| 1729873800 | 0.05 | 0.0032 | 6.84 | 0.047 | 0.0506 | 0.047 | 1439264 |
| 1729787400 | 0.0468 | -0.0018 | -3.70 | 0.0486 | 0.0497999 | 0.0468 | 1336399 |
| 1729701000 | 0.0486 | -0.003 | -5.81 | 0.0494 | 0.0512 | 0.048 | 2200202 |
| 1729614600 | 0.0516 | -0.0024 | -4.44 | 0.0496 | 0.052 | 0.049 | 1958838 |
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
