Premium
Compagnie Lebon (ALBON)
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 | -2.8 | -2.86298568507 | 97.8 | 97.8 | 94 | 408 | 94.39865279 | DE |
| 4 | 0 | 0 | 95 | 98.2 | 93.6 | 164 | 94.75123436 | DE |
| 12 | -1 | -1.04166666667 | 96 | 98.6 | 92 | 201 | 94.61339253 | DE |
| 26 | 0.2 | 0.210970464135 | 94.8 | 105.5 | 92 | 228 | 96.61565255 | DE |
| 52 | 3 | 3.26086956522 | 92 | 105.5 | 87.2 | 227 | 95.68419217 | DE |
| 156 | 15 | 18.75 | 80 | 107.5 | 75.2 | 249 | 92.93473931 | DE |
| 260 | 15 | 18.75 | 80 | 107.5 | 75.2 | 249 | 92.93473931 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 94.6 | 0.2 | 0.21 | 94.4 | 94.6 | 94.4 | 92 |
| 1739381400 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94 | 220 |
| 1739295000 | 94.4 | 0.2 | 0.21 | 94.4 | 95 | 94 | 178 |
| 1739208600 | 94.2 | -1.2 | -1.26 | 95.4 | 95.6 | 94.2 | 1153 |
| 1738949400 | 95.4 | -2.4 | -2.45 | 97.8 | 97.8 | 95.4 | 210 |
| 1738863000 | 97.8 | 0.2 | 0.20 | 97.6 | 98.2 | 97.6 | 58 |
| 1738776600 | 97.6 | 1.6 | 1.67 | 96 | 97.6 | 96 | 77 |
| 1738690200 | 96 | 1.8 | 1.91 | 94.2 | 96 | 94.2 | 85 |
| 1738603800 | 94.2 | 0.6 | 0.64 | 94.4 | 96.4 | 94.2 | 202 |
| 1738344600 | 93.6 | -4 | -4.10 | 97.6 | 97.6 | 93.6 | 359 |
| 1738258200 | 97.6 | 1.4 | 1.46 | 96.2 | 97.6 | 96.2 | 83 |
| 1738171800 | 96.2 | 0.6 | 0.63 | 95.6 | 96.2 | 95.6 | 77 |
| 1738085400 | 95.6 | -0.4 | -0.42 | 96 | 96 | 95.6 | 46 |
| 1737999000 | 96 | 0.2 | 0.21 | 95.8 | 96 | 95.8 | 39 |
| 1737739800 | 95.8 | 0.8 | 0.84 | 95.2 | 95.8 | 95.2 | 92 |
| 1737653400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737567000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737480600 | 95 | 0 | 0.00 | 95 | 95.2 | 94.8 | 108 |
| 1737394200 | 95 | 0.2 | 0.21 | 95 | 95 | 95 | 30 |
| 1737135000 | 94.8 | -0.2 | -0.21 | 95 | 95 | 94.8 | 39 |
| 1737048600 | 95 | -0.6 | -0.63 | 95.6 | 95.6 | 95 | 78 |
| 1736962200 | 95.6 | -0.4 | -0.42 | 96 | 96.2 | 95.6 | 87 |
| 1736875800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 33 |
| 1736789400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 1 |
| 1736530200 | 96 | 2.4 | 2.56 | 93.8 | 96 | 93.8 | 144 |
| 1736443800 | 93.6 | 0.2 | 0.21 | 93.4 | 98.6 | 93.4 | 453 |
| 1736357400 | 93.4 | 0 | 0.00 | 93.4 | 93.6 | 93.4 | 41 |
| 1736271000 | 93.4 | 0.2 | 0.21 | 93.2 | 93.4 | 93.2 | 56 |
| 1736184600 | 93.2 | 0.2 | 0.22 | 93 | 93.4 | 93 | 51 |
| 1735925400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 100 |
| 1735839000 | 93 | -0.8 | -0.85 | 93.8 | 94 | 92.6 | 126 |
| 1735666200 | 93.8 | 0.4 | 0.43 | 93.6 | 93.8 | 93.6 | 59 |
| 1735579800 | 93.4 | 0 | 0.00 | 93.4 | 93.4 | 93.2 | 22 |
| 1735320600 | 93.4 | 0.4 | 0.43 | 93 | 93.4 | 93 | 166 |
| 1735061400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 25 |
| 1734975000 | 93 | 0 | 0.00 | 93 | 93 | 92.8 | 89 |
| 1734715800 | 93 | -0.2 | -0.21 | 93.2 | 93.2 | 92 | 194 |
| 1734629400 | 93.2 | 0.4 | 0.43 | 93 | 93.2 | 92.8 | 82 |
| 1734543000 | 92.8 | 0 | 0.00 | 93 | 93.8 | 92.6 | 356 |
| 1734456600 | 92.8 | -1.2 | -1.28 | 94 | 94 | 92.8 | 362 |
| 1734370200 | 94 | 0 | 0.00 | 94 | 94.2 | 94 | 19 |
| 1734111000 | 94 | -0.8 | -0.84 | 94.8 | 95 | 94 | 121 |
| 1734024600 | 94.8 | 0.4 | 0.42 | 94.4 | 94.8 | 94.4 | 16 |
| 1733938200 | 94.4 | 0.2 | 0.21 | 94.4 | 94.6 | 93.6 | 619 |
| 1733851800 | 94.2 | 0 | 0.00 | 94.2 | 94.2 | 94.2 | 0 |
| 1733765400 | 94.2 | 0.2 | 0.21 | 94 | 94.6 | 94 | 70 |
| 1733506200 | 94 | 0.6 | 0.64 | 93.6 | 94 | 93.6 | 45 |
| 1733419800 | 93.4 | 0.2 | 0.21 | 93.2 | 93.6 | 93.2 | 69 |
| 1733333400 | 93.2 | -1.4 | -1.48 | 94.6 | 94.6 | 93.2 | 205 |
| 1733247000 | 94.6 | -0.4 | -0.42 | 95 | 95.6 | 93.6 | 652 |
| 1733160600 | 95 | -0.8 | -0.84 | 95.8 | 96 | 95 | 292 |
| 1732901400 | 95.8 | 0.4 | 0.42 | 95.6 | 96 | 95.4 | 1295 |
| 1732815000 | 95.4 | -0.4 | -0.42 | 94.8 | 95.4 | 94.8 | 198 |
| 1732728600 | 95.8 | 0 | 0.00 | 95.8 | 95.8 | 95.8 | 0 |
| 1732642200 | 95.8 | 0 | 0.00 | 95.8 | 95.8 | 95.8 | 2 |
| 1732555800 | 95.8 | -0.2 | -0.21 | 96 | 96 | 95.8 | 19 |
| 1732296600 | 96 | 0 | 0.00 | 96 | 96.4 | 95.8 | 757 |
| 1732210200 | 96 | -0.2 | -0.21 | 96.2 | 98 | 95.8 | 2305 |
| 1732123800 | 96.2 | 0.6 | 0.63 | 95.6 | 97 | 95.4 | 2863 |
| 1732037400 | 95.6 | -2 | -2.05 | 97.6 | 97.6 | 95 | 274 |
| 1731951000 | 97.6 | -1.4 | -1.41 | 99 | 99 | 97.2 | 163 |
| 1731691800 | 99 | 1.8 | 1.85 | 97.4 | 102 | 97.2 | 1294 |
| 1731605400 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 2 |
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
