Premium
Delfingen Industry (ALDEL)
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 | -0.45 | -2.68656716418 | 16.75 | 16.8 | 15.95 | 1715 | 16.59151702 | DE |
| 4 | 0.7 | 4.48717948718 | 15.6 | 17.95 | 14.8 | 1587 | 16.56754615 | DE |
| 12 | 2.95 | 22.0973782772 | 13.35 | 17.95 | 13.35 | 1699 | 15.50609566 | DE |
| 26 | -11.2 | -40.7272727273 | 27.5 | 28 | 11 | 2362 | 16.53940443 | DE |
| 52 | -21.6 | -56.9920844327 | 37.9 | 46.8 | 11 | 1813 | 23.7674187 | DE |
| 156 | -28.8 | -63.8580931264 | 45.1 | 59 | 11 | 1037 | 34.22783325 | DE |
| 260 | -0.7 | -4.11764705882 | 17 | 64.8 | 11 | 1410 | 36.36877631 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 16.3 | -0.25 | -1.51 | 16.55 | 16.6 | 16.3 | 303 |
| 1741282200 | 16.55 | 0.15 | 0.91 | 16.55 | 16.55 | 16.5 | 526 |
| 1741195800 | 16.399999 | 0.45 | 2.82 | 16.05 | 16.399999 | 16.05 | 867 |
| 1741109400 | 15.95 | -0.7 | -4.20 | 16.6 | 16.6 | 15.95 | 576 |
| 1741023000 | 16.649999 | -0.1 | -0.60 | 16.8 | 16.8 | 16.55 | 4897 |
| 1740763800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.3 | 1710 |
| 1740677400 | 16.75 | -0.2 | -1.18 | 16.95 | 16.95 | 16.7 | 422 |
| 1740591000 | 16.95 | -0.05 | -0.29 | 17 | 17.1 | 16.8 | 516 |
| 1740504600 | 17 | 0.1 | 0.59 | 17 | 17 | 16.8 | 6799 |
| 1740418200 | 16.9 | -0.15 | -0.88 | 17.05 | 17.1 | 16.9 | 1314 |
| 1740159000 | 17.05 | -0.1 | -0.58 | 17.35 | 17.35 | 17.05 | 351 |
| 1740072600 | 17.15 | -0.05 | -0.29 | 17.2 | 17.2 | 17.1 | 134 |
| 1739986200 | 17.2 | 0 | 0.00 | 17.25 | 17.25 | 17 | 828 |
| 1739899800 | 17.2 | 0.7 | 4.24 | 16.55 | 17.95 | 16.55 | 4112 |
| 1739813400 | 16.5 | 0.5 | 3.13 | 16 | 16.6 | 15.85 | 915 |
| 1739554200 | 16 | 0 | 0.00 | 16.1 | 16.1 | 15.9 | 545 |
| 1739467800 | 16 | 0.3 | 1.91 | 15.65 | 16.1 | 15.65 | 1155 |
| 1739381400 | 15.7 | 0.15 | 0.96 | 15.6 | 15.7 | 15.6 | 124 |
| 1739295000 | 15.55 | 0.05 | 0.32 | 15.6 | 15.7 | 14.8 | 4074 |
| 1739208600 | 15.5 | -0.05 | -0.32 | 15.6 | 15.6 | 15.4 | 782 |
| 1738949400 | 15.55 | -0.05 | -0.32 | 15.6 | 15.6 | 15.25 | 1095 |
| 1738863000 | 15.6 | 0.2 | 1.30 | 15.45 | 15.75 | 15.45 | 369 |
| 1738776600 | 15.4 | 0.05 | 0.33 | 15.35 | 15.4 | 15.35 | 145 |
| 1738690200 | 15.35 | 0.2 | 1.32 | 15.3 | 15.35 | 15 | 381 |
| 1738603800 | 15.15 | 0.15 | 1.00 | 15.2 | 15.25 | 14.8 | 2608 |
| 1738344600 | 15 | 0.5 | 3.45 | 14.55 | 15 | 14.55 | 469 |
| 1738258200 | 14.5 | 0.15 | 1.05 | 14.35 | 14.5 | 14.25 | 1556 |
| 1738171800 | 14.35 | -0.25 | -1.71 | 14.65 | 14.65 | 14.3 | 1237 |
| 1738085400 | 14.6 | -0.25 | -1.68 | 14.9 | 14.9 | 14.35 | 1495 |
| 1737999000 | 14.85 | -0.5 | -3.26 | 15.25 | 15.45 | 14.75 | 4161 |
| 1737739800 | 15.35 | -0.15 | -0.97 | 15.55 | 15.65 | 15.15 | 1964 |
| 1737653400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1737567000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1737480600 | 15.5 | -0.15 | -0.96 | 15.65 | 15.65 | 15.35 | 177 |
| 1737394200 | 15.65 | -0.1 | -0.63 | 15.7 | 15.8 | 15.5 | 8772 |
| 1737135000 | 15.75 | -0.05 | -0.32 | 15.85 | 15.85 | 15.6 | 709 |
| 1737048600 | 15.8 | 0 | 0.00 | 15.85 | 15.95 | 15.75 | 715 |
| 1736962200 | 15.8 | -0.15 | -0.94 | 16.1 | 16.1 | 15.75 | 763 |
| 1736875800 | 15.95 | 0.35 | 2.24 | 15.45 | 16.2 | 15.45 | 6730 |
| 1736789400 | 15.6 | -0.7 | -4.29 | 16.149999 | 16.149999 | 14.65 | 777 |
| 1736530200 | 16.3 | -0.15 | -0.91 | 16.3 | 16.5 | 16.2 | 88 |
| 1736443800 | 16.45 | -0.05 | -0.30 | 16.25 | 16.45 | 16.05 | 491 |
| 1736357400 | 16.5 | -0.4 | -2.37 | 16.9 | 17 | 16.5 | 522 |
| 1736271000 | 16.9 | 0 | 0.00 | 17.6 | 17.6 | 16.85 | 2022 |
| 1736184600 | 16.9 | 1.4 | 9.03 | 16 | 17.4 | 15.55 | 2548 |
| 1735925400 | 15.5 | 0.3 | 1.97 | 15.35 | 15.8 | 15.35 | 992 |
| 1735839000 | 15.2 | 0.5 | 3.40 | 14.9 | 15.4 | 14.9 | 1054 |
| 1735666200 | 14.7 | 0.1 | 0.68 | 14.65 | 14.85 | 14.65 | 249 |
| 1735579800 | 14.6 | 0.95 | 6.96 | 13.9 | 15.2 | 13.9 | 1704 |
| 1735320600 | 13.65 | -0.25 | -1.80 | 13.9 | 13.9 | 13.55 | 161 |
| 1735061400 | 13.9 | 0.1 | 0.72 | 13.85 | 13.9 | 13.85 | 2 |
| 1734975000 | 13.8 | -0.1 | -0.72 | 13.95 | 14 | 13.6 | 279 |
| 1734715800 | 13.9 | 0.4 | 2.96 | 13.55 | 14.25 | 13.55 | 539 |
| 1734629400 | 13.5 | -0.05 | -0.37 | 13.45 | 13.55 | 13.45 | 699 |
| 1734543000 | 13.55 | -0.1 | -0.73 | 13.7 | 13.9 | 13.4 | 9400 |
| 1734456600 | 13.65 | 0 | 0.00 | 13.85 | 13.9 | 13.4 | 1630 |
| 1734370200 | 13.65 | -0.15 | -1.09 | 13.8 | 14 | 13.35 | 1488 |
| 1734111000 | 13.8 | 0.6 | 4.55 | 13.35 | 14.45 | 13.35 | 4781 |
| 1734024600 | 13.2 | 0.5 | 3.94 | 13 | 13.2 | 12.5 | 6483 |
| 1733938200 | 12.7 | -0.4 | -3.05 | 12.9 | 12.9 | 12.5 | 5200 |
| 1733851800 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733765400 | 13.1 | -0.15 | -1.13 | 13.35 | 13.45 | 12.65 | 7917 |
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
