Premium
Crossject (ALCJ)
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 | -0.124 | -6.92737430168 | 1.79 | 1.82 | 1.564 | 282446 | 1.71612972 | DE |
| 4 | -0.224 | -11.8518518519 | 1.89 | 2.03 | 1.564 | 230045 | 1.8279641 | DE |
| 12 | -0.414 | -19.9038461538 | 2.08 | 2.58 | 1.564 | 356781 | 2.08101831 | DE |
| 26 | -0.514 | -23.5779816514 | 2.18 | 2.58 | 1.564 | 323635 | 2.06320287 | DE |
| 52 | -0.122 | -6.82326621924 | 1.788 | 2.695 | 1.38 | 294054 | 2.07048305 | DE |
| 156 | -2.024 | -54.8509485095 | 3.69 | 5.96 | 0.7199 | 160287 | 2.22418267 | DE |
| 260 | -1.394 | -45.5555555556 | 3.06 | 5.96 | 0.7199 | 130531 | 2.5371483 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 1.666 | -0.07 | -4.25 | 1.706 | 1.774 | 1.564 | 606861 |
| 1783355400 | 1.74 | -0.06 | -3.33 | 1.782 | 1.802 | 1.7 | 210355 |
| 1783096200 | 1.8 | 0 | 0.22 | 1.8 | 1.82 | 1.78 | 108931 |
| 1783009800 | 1.796 | 0 | 0.00 | 1.796 | 1.796 | 1.796 | 0 |
| 1782923400 | 1.796 | 0.01 | 0.67 | 1.79 | 1.8 | 1.764 | 203636 |
| 1782837000 | 1.784 | -0.06 | -3.25 | 1.84 | 1.84 | 1.784 | 272088 |
| 1782750600 | 1.844 | 0 | 0.11 | 1.85 | 1.874 | 1.84 | 98488 |
| 1782491400 | 1.842 | 0 | 0.00 | 1.842 | 1.842 | 1.842 | 0 |
| 1782405000 | 1.842 | -0.02 | -0.97 | 1.884 | 1.884 | 1.836 | 131321 |
| 1782318600 | 1.86 | -0.02 | -1.06 | 1.9 | 1.9 | 1.856 | 106013 |
| 1782232200 | 1.88 | 0 | 0.21 | 1.884 | 1.916 | 1.876 | 156468 |
| 1782145800 | 1.876 | -0.02 | -1.05 | 1.91 | 1.916 | 1.866 | 241512 |
| 1781886600 | 1.896 | 0 | 0.00 | 1.896 | 1.896 | 1.896 | 0 |
| 1781800200 | 1.896 | 0 | 0.00 | 1.896 | 1.896 | 1.896 | 0 |
| 1781713800 | 1.896 | -0 | -0.11 | 1.894 | 1.914 | 1.882 | 202057 |
| 1781627400 | 1.898 | -0.03 | -1.45 | 1.96 | 1.96 | 1.898 | 91319 |
| 1781541000 | 1.926 | -0.01 | -0.31 | 2.025 | 2.025 | 1.9 | 244074 |
| 1781281800 | 1.932 | 0.05 | 2.88 | 1.928 | 2.0299999 | 1.894 | 443791 |
| 1781195400 | 1.878 | 0.02 | 1.29 | 1.862 | 1.888 | 1.832 | 284519 |
| 1781109000 | 1.854 | -0.06 | -2.93 | 1.89 | 1.924 | 1.854 | 279291 |
| 1781022600 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1780936200 | 1.91 | -0.02 | -0.93 | 1.914 | 1.94 | 1.892 | 285208 |
| 1780677000 | 1.928 | -0.06 | -3.21 | 1.992 | 2.02 | 1.916 | 248945 |
| 1780590600 | 1.992 | 0.02 | 1.01 | 1.978 | 1.994 | 1.902 | 646914 |
| 1780504200 | 1.972 | -0.12 | -5.65 | 2 | 2.05 | 1.948 | 723798 |
| 1780417800 | 2.09 | -0.11 | -5.00 | 2.18 | 2.205 | 2.05 | 429930 |
| 1780331400 | 2.2 | -0.05 | -2.22 | 2.34 | 2.34 | 2.17 | 689435 |
| 1780072200 | 2.25 | 0.05 | 2.27 | 2.315 | 2.4325 | 2.215 | 844915 |
| 1779985800 | 2.2 | 0 | 0.00 | 2.24 | 2.245 | 2.1549999 | 190833 |
| 1779899400 | 2.2 | -0.03 | -1.35 | 2.255 | 2.2799999 | 2.2 | 165406 |
| 1779813000 | 2.23 | -0.11 | -4.70 | 2.34 | 2.355 | 2.225 | 302643 |
| 1779726600 | 2.34 | 0.09 | 4.00 | 2.17 | 2.48 | 2.15 | 715969 |
| 1779467400 | 2.25 | -0.21 | -8.54 | 2.27 | 2.27 | 2.055 | 1383041 |
| 1779381000 | 2.46 | -0.02 | -0.61 | 2.55 | 2.58 | 2.39 | 874394 |
| 1779294600 | 2.475 | 0.31 | 14.06 | 2.22 | 2.485 | 2.12 | 1160851 |
| 1779208200 | 2.17 | 0.08 | 3.83 | 2.14 | 2.315 | 2.055 | 1351454 |
| 1779121800 | 2.09 | 0.18 | 9.65 | 2.015 | 2.14 | 1.99 | 1051481 |
| 1778862600 | 1.906 | -0.01 | -0.63 | 1.938 | 1.942 | 1.892 | 89843 |
| 1778776200 | 1.918 | -0 | -0.21 | 1.938 | 1.938 | 1.912 | 63100 |
| 1778689800 | 1.922 | 0.01 | 0.31 | 1.92 | 1.954 | 1.906 | 54059 |
| 1778603400 | 1.916 | 0.01 | 0.52 | 1.898 | 1.95 | 1.85 | 186742 |
| 1778517000 | 1.906 | -0 | -0.21 | 1.932 | 1.932 | 1.84 | 438877 |
| 1778257800 | 1.91 | -0.13 | -6.37 | 2.0099999 | 2.045 | 1.9 | 290587 |
| 1778171400 | 2.04 | 0.08 | 3.98 | 1.952 | 2.095 | 1.952 | 283104 |
| 1778085000 | 1.962 | 0.05 | 2.72 | 1.9 | 1.998 | 1.898 | 183297 |
| 1777998600 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1777912200 | 1.91 | 0.01 | 0.32 | 1.94 | 1.95 | 1.876 | 153169 |
| 1777566600 | 1.904 | -0.01 | -0.63 | 1.91 | 1.962 | 1.84 | 420122 |
| 1777480200 | 1.916 | -0.02 | -1.24 | 1.94 | 1.976 | 1.902 | 172199 |
| 1777393800 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1777307400 | 1.94 | -0.01 | -0.51 | 1.97 | 1.974 | 1.936 | 104733 |
| 1777048200 | 1.95 | -0.04 | -2.11 | 2 | 2 | 1.946 | 123471 |
| 1776961800 | 1.992 | -0.01 | -0.40 | 2.02 | 2.055 | 1.956 | 237234 |
| 1776875400 | 2 | 0.01 | 0.50 | 1.998 | 2.025 | 1.962 | 154283 |
| 1776789000 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.98 | 93813 |
| 1776702600 | 2 | -0.01 | -0.25 | 1.998 | 2.0299999 | 1.986 | 166212 |
| 1776443400 | 2.005 | 0.03 | 1.47 | 1.964 | 2.015 | 1.954 | 203948 |
| 1776357000 | 1.976 | 0.01 | 0.30 | 1.998 | 1.998 | 1.964 | 92271 |
| 1776270600 | 1.97 | -0.11 | -5.29 | 2.08 | 2.08 | 1.95 | 295603 |
| 1776184200 | 2.08 | 0.05 | 2.46 | 2.0299999 | 2.08 | 1.94 | 372763 |
| 1776097800 | 2.0299999 | 0.07 | 3.57 | 2.0099999 | 2.0299999 | 1.984 | 147662 |
| 1775838600 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1775752200 | 1.96 | -0.05 | -2.24 | 1.944 | 1.99 | 1.92 | 169149 |
| 1775665800 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
