Premium
Diagnostic Medical Systems (ALDMS)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.064 | -8.37696335079 | 0.764 | 0.77 | 0.68 | 6089 | 0.75442296 | DE |
| 4 | -0.1 | -12.5 | 0.8 | 0.826 | 0.672 | 9537 | 0.72841459 | DE |
| 12 | -0.216 | -23.5807860262 | 0.916 | 0.978 | 0.672 | 12835 | 0.81202544 | DE |
| 26 | -0.26 | -27.0833333333 | 0.96 | 0.99 | 0.672 | 9077 | 0.86545373 | DE |
| 52 | -0.42 | -37.5 | 1.12 | 1.37 | 0.672 | 8959 | 1.00139227 | DE |
| 156 | -0.46 | -39.6551724138 | 1.16 | 1.6 | 0.672 | 9402 | 1.12105206 | DE |
| 260 | -0.46 | -39.6551724138 | 1.16 | 1.6 | 0.672 | 9402 | 1.12105206 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 0.7 | -0.028 | -3.85 | 0.702 | 0.75 | 0.68 | 11790 |
| 1734370200 | 0.728 | 0.008 | 1.11 | 0.73 | 0.73 | 0.7 | 2005 |
| 1734111000 | 0.72 | -0.036 | -4.76 | 0.7 | 0.748 | 0.7 | 5715 |
| 1734024600 | 0.756 | -0.014 | -1.82 | 0.77 | 0.77 | 0.71 | 675 |
| 1733938200 | 0.77 | 0.026 | 3.49 | 0.764 | 0.77 | 0.706 | 15962 |
| 1733851800 | 0.744 | 0 | 0.00 | 0.744 | 0.744 | 0.744 | 0 |
| 1733765400 | 0.744 | 0.064 | 9.41 | 0.674 | 0.744 | 0.672 | 19665 |
| 1733506200 | 0.68 | -0.034 | -4.76 | 0.754 | 0.754 | 0.68 | 57970 |
| 1733419800 | 0.714 | -0.04 | -5.31 | 0.754 | 0.754 | 0.712 | 7846 |
| 1733333400 | 0.754 | 0.008 | 1.07 | 0.754 | 0.756 | 0.71 | 506 |
| 1733247000 | 0.746 | 0.002 | 0.27 | 0.712 | 0.768 | 0.71 | 2720 |
| 1733160600 | 0.744 | -0.014 | -1.85 | 0.722 | 0.75 | 0.712 | 4297 |
| 1732901400 | 0.758 | -0.02 | -2.57 | 0.782 | 0.782 | 0.73 | 7206 |
| 1732815000 | 0.778 | 0.028 | 3.73 | 0.73 | 0.788 | 0.73 | 1970 |
| 1732728600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1732642200 | 0.75 | -0.034 | -4.34 | 0.77 | 0.786 | 0.74 | 11519 |
| 1732555800 | 0.784 | 0.038 | 5.09 | 0.77 | 0.788 | 0.752 | 1702 |
| 1732296600 | 0.746 | -0.06 | -7.44 | 0.796 | 0.826 | 0.746 | 6412 |
| 1732210200 | 0.806 | 0.056 | 7.47 | 0.75 | 0.81 | 0.748 | 5215 |
| 1732123800 | 0.75 | -0.022 | -2.85 | 0.748 | 0.77 | 0.748 | 9243 |
| 1732037400 | 0.772 | -0.028 | -3.50 | 0.8 | 0.8 | 0.74 | 11035 |
| 1731951000 | 0.8 | -0.048 | -5.66 | 0.8199999 | 0.834 | 0.8 | 7409 |
| 1731691800 | 0.848 | -0.022 | -2.53 | 0.862 | 0.868 | 0.8179999 | 5656 |
| 1731605400 | 0.87 | 0.03 | 3.57 | 0.836 | 0.886 | 0.8139999 | 5685 |
| 1731519000 | 0.84 | -0.038 | -4.33 | 0.86 | 0.86 | 0.81 | 5417 |
| 1731432600 | 0.878 | 0.048 | 5.78 | 0.83 | 0.89 | 0.804 | 3763 |
| 1731346200 | 0.83 | -0.01 | -1.19 | 0.802 | 0.83 | 0.802 | 5242 |
| 1731087000 | 0.84 | 0.008 | 0.96 | 0.828 | 0.842 | 0.828 | 11001 |
| 1731000600 | 0.832 | 0.006 | 0.73 | 0.84 | 0.84 | 0.802 | 1822 |
| 1730914200 | 0.826 | 0.024 | 2.99 | 0.84 | 0.84 | 0.804 | 2456 |
| 1730827800 | 0.802 | -0.04 | -4.75 | 0.802 | 0.834 | 0.802 | 4654 |
| 1730741400 | 0.842 | 0.002 | 0.24 | 0.81 | 0.842 | 0.802 | 11761 |
| 1730482200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1730395800 | 0.84 | 0 | 0.00 | 0.8199999 | 0.84 | 0.812 | 2027 |
| 1730309400 | 0.84 | -0.024 | -2.78 | 0.842 | 0.85 | 0.84 | 9072 |
| 1730223000 | 0.864 | -0.022 | -2.48 | 0.884 | 0.884 | 0.84 | 11271 |
| 1730136600 | 0.886 | 0 | 0.00 | 0.85 | 0.886 | 0.85 | 4342 |
| 1729873800 | 0.886 | -0.002 | -0.23 | 0.854 | 0.886 | 0.846 | 4660 |
| 1729787400 | 0.888 | -0.01 | -1.11 | 0.9 | 0.9 | 0.836 | 8425 |
| 1729701000 | 0.898 | 0.098 | 12.25 | 0.8 | 0.93 | 0.798 | 34221 |
| 1729614600 | 0.8 | 0.056 | 7.53 | 0.742 | 0.8 | 0.72 | 47147 |
| 1729528200 | 0.744 | 0 | 0.00 | 0.744 | 0.744 | 0.744 | 0 |
| 1729269000 | 0.744 | -0.038 | -4.86 | 0.776 | 0.788 | 0.7 | 37928 |
| 1729182600 | 0.782 | -0.014 | -1.76 | 0.796 | 0.796 | 0.75 | 38503 |
| 1729096200 | 0.796 | -0.012 | -1.49 | 0.802 | 0.804 | 0.782 | 14598 |
| 1729009800 | 0.808 | -0.008 | -0.98 | 0.804 | 0.8139999 | 0.802 | 5174 |
| 1728923400 | 0.8159999 | 0.0039999 | 0.49 | 0.85 | 0.85 | 0.802 | 5420 |
| 1728664200 | 0.812 | 0.012 | 1.50 | 0.8 | 0.83 | 0.8 | 17874 |
| 1728577800 | 0.8 | 0 | 0.00 | 0.8 | 0.8179999 | 0.78 | 43024 |
| 1728491400 | 0.8 | -0.066 | -7.62 | 0.86 | 0.866 | 0.77 | 103496 |
| 1728405000 | 0.866 | -0.05 | -5.46 | 0.906 | 0.906 | 0.866 | 21425 |
| 1728318600 | 0.916 | -0.032 | -3.38 | 0.95 | 0.95 | 0.906 | 1637 |
| 1728059400 | 0.948 | -0.012 | -1.25 | 0.924 | 0.948 | 0.9 | 12404 |
| 1727973000 | 0.96 | 0.002 | 0.21 | 0.974 | 0.976 | 0.924 | 7177 |
| 1727886600 | 0.958 | 0.002 | 0.21 | 0.956 | 0.958 | 0.956 | 1003 |
| 1727800200 | 0.956 | 0 | 0.00 | 0.94 | 0.958 | 0.926 | 6886 |
| 1727713800 | 0.956 | -0.014 | -1.44 | 0.93 | 0.958 | 0.926 | 3686 |
| 1727454600 | 0.97 | 0.022 | 2.32 | 0.944 | 0.978 | 0.912 | 41248 |
| 1727368200 | 0.948 | 0 | 0.00 | 0.91 | 0.948 | 0.91 | 2399 |
| 1727281800 | 0.948 | 0.01 | 1.07 | 0.914 | 0.948 | 0.91 | 3828 |
| 1727195400 | 0.938 | 0.002 | 0.21 | 0.916 | 0.938 | 0.916 | 6178 |
| 1727109000 | 0.936 | -0.008 | -0.85 | 0.928 | 0.938 | 0.928 | 1441 |
| 1726849800 | 0.944 | 0 | 0.00 | 0.944 | 0.944 | 0.93 | 148 |
| 1726763400 | 0.944 | 0 | 0.00 | 0.944 | 0.944 | 0.93 | 362 |
| 1726677000 | 0.944 | -0.006 | -0.63 | 0.93 | 0.948 | 0.93 | 2168 |
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
