Premium
COIL (ALCOI)
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 | 0.04 | 1.40845070423 | 2.84 | 3.03 | 2.84 | 641 | 2.99297814 | DE |
| 4 | -0.18 | -5.88235294118 | 3.06 | 3.06 | 2.75 | 1102 | 3.02054267 | DE |
| 12 | -1.38 | -32.3943661972 | 4.26 | 4.58 | 2.75 | 1101 | 3.63598574 | DE |
| 26 | -1.18 | -29.0640394089 | 4.06 | 4.75 | 2.75 | 651 | 3.82724435 | DE |
| 52 | -1.51 | -34.3963553531 | 4.39 | 5.52 | 2.75 | 727 | 4.35846189 | DE |
| 156 | -5.4 | -65.2173913043 | 8.28 | 10.45 | 2.75 | 859 | 6.48905485 | DE |
| 260 | -10.87 | -79.0545454545 | 13.75 | 15.35 | 2.75 | 845 | 8.03297533 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2.88 | -0.06 | -2.04 | 2.94 | 2.94 | 2.88 | 406 |
| 1735839000 | 2.94 | -0.05 | -1.67 | 2.94 | 2.94 | 2.94 | 453 |
| 1735666200 | 2.99 | -0.02 | -0.66 | 3 | 3 | 2.87 | 156 |
| 1735579800 | 3.0099999 | 0.01 | 0.33 | 3.0299999 | 3.0299999 | 2.86 | 1075 |
| 1735320600 | 3 | -0.01 | -0.33 | 2.84 | 3 | 2.84 | 878 |
| 1735061400 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.0099999 | 2.94 | 110 |
| 1734975000 | 3 | -0.04 | -1.32 | 2.94 | 3 | 2.83 | 531 |
| 1734715800 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 2.94 | 19 |
| 1734629400 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 2.75 | 5914 |
| 1734543000 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 2.8 | 3418 |
| 1734456600 | 3.04 | 0.07 | 2.36 | 2.97 | 3.04 | 2.89 | 322 |
| 1734370200 | 2.97 | -0.08 | -2.62 | 3.05 | 3.05 | 2.89 | 1535 |
| 1734111000 | 3.05 | 0.01 | 0.33 | 3.06 | 3.06 | 2.94 | 424 |
| 1734024600 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 2.91 | 511 |
| 1733938200 | 3.06 | 0.07 | 2.34 | 3.04 | 3.06 | 2.92 | 105 |
| 1733851800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1733765400 | 2.99 | -0.01 | -0.33 | 3 | 3.06 | 2.99 | 965 |
| 1733506200 | 3 | -0.06 | -1.96 | 3.06 | 3.06 | 2.95 | 1219 |
| 1733419800 | 3.06 | -0.02 | -0.65 | 3.06 | 3.06 | 3 | 321 |
| 1733333400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 294 |
| 1733247000 | 3.08 | 0 | 0.00 | 3.07 | 3.08 | 3.07 | 5 |
| 1733160600 | 3.08 | -0.17 | -5.23 | 3.15 | 3.15 | 3.0099999 | 2451 |
| 1732901400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1 |
| 1732815000 | 3.25 | -0.02 | -0.61 | 3.25 | 3.25 | 3.08 | 441 |
| 1732728600 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1732642200 | 3.27 | -0.2 | -5.76 | 3.5 | 3.5 | 3.27 | 573 |
| 1732555800 | 3.47 | 0.24 | 7.43 | 3.23 | 3.47 | 3.04 | 2450 |
| 1732296600 | 3.23 | -0.35 | -9.78 | 3.56 | 3.56 | 3.05 | 2359 |
| 1732210200 | 3.58 | -0.34 | -8.67 | 3.92 | 3.92 | 3.2 | 6912 |
| 1732123800 | 3.92 | -0.07 | -1.75 | 3.99 | 3.99 | 3.6 | 645 |
| 1732037400 | 3.99 | 0.1 | 2.57 | 3.99 | 3.99 | 3.99 | 3 |
| 1731951000 | 3.89 | -0.09 | -2.26 | 3.98 | 3.98 | 3.6 | 397 |
| 1731691800 | 3.98 | 0.02 | 0.51 | 4.0599999 | 4.0599999 | 3.81 | 248 |
| 1731605400 | 3.96 | -0.13 | -3.18 | 3.98 | 3.98 | 3.89 | 854 |
| 1731519000 | 4.09 | 0.08 | 2.00 | 4.01 | 4.09 | 4.01 | 4 |
| 1731432600 | 4.01 | -0.1 | -2.43 | 4.01 | 4.01 | 4.01 | 11 |
| 1731346200 | 4.11 | -0.06 | -1.44 | 3.97 | 4.11 | 3.97 | 318 |
| 1731087000 | 4.17 | 0.03 | 0.72 | 4.18 | 4.18 | 4.04 | 26 |
| 1731000600 | 4.14 | -0.08 | -1.90 | 4.18 | 4.18 | 3.8 | 1210 |
| 1730914200 | 4.22 | 0.09 | 2.18 | 4.23 | 4.23 | 4.13 | 115 |
| 1730827800 | 4.13 | -0.02 | -0.48 | 3.92 | 4.13 | 3.9 | 562 |
| 1730741400 | 4.15 | -0.11 | -2.58 | 4.23 | 4.26 | 3.98 | 3304 |
| 1730482200 | 4.26 | 0.09 | 2.16 | 4.4 | 4.58 | 4.12 | 12434 |
| 1730395800 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.11 | 1192 |
| 1730309400 | 4.17 | -0.03 | -0.71 | 4.2 | 4.2 | 4.01 | 443 |
| 1730223000 | 4.2 | 0.02 | 0.48 | 4.2 | 4.2 | 4.2 | 3 |
| 1730136600 | 4.18 | 0.03 | 0.72 | 4.15 | 4.18 | 3.99 | 883 |
| 1729873800 | 4.15 | -0.04 | -0.95 | 4.15 | 4.15 | 4 | 280 |
| 1729787400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 1 |
| 1729701000 | 4.19 | -0.01 | -0.24 | 4.2 | 4.2 | 4 | 226 |
| 1729614600 | 4.2 | -0.06 | -1.41 | 4.04 | 4.25 | 3.98 | 294 |
| 1729528200 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1729269000 | 4.26 | 0.03 | 0.71 | 4.26 | 4.26 | 4.04 | 52 |
| 1729182600 | 4.23 | -0.04 | -0.94 | 4.2699999 | 4.2699999 | 4.0599999 | 397 |
| 1729096200 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 1 |
| 1729009800 | 4.2699999 | -0.02 | -0.47 | 4.2699999 | 4.2699999 | 4.13 | 93 |
| 1728923400 | 4.29 | -0.02 | -0.46 | 4.3 | 4.3 | 4.14 | 709 |
| 1728664200 | 4.3099999 | -0.03 | -0.69 | 4.26 | 4.33 | 4.12 | 1316 |
| 1728577800 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 1 |
| 1728491400 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 1 |
| 1728405000 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 100 |
| 1728318600 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 1 |
| 1728059400 | 4.34 | -0.02 | -0.46 | 4.34 | 4.34 | 4.34 | 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
