Premium
Dnxcorp (ALDNX)
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 | -0.1 | -0.569800569801 | 17.55 | 17.6 | 16.5 | 340 | 17.40812242 | DE |
| 4 | -0.55 | -3.05555555556 | 18 | 18 | 16.5 | 546 | 17.61472499 | DE |
| 12 | 0.75 | 4.49101796407 | 16.7 | 19 | 16.4 | 584 | 17.98079783 | DE |
| 26 | -2.15 | -10.9693877551 | 19.6 | 19.6 | 14.8 | 709 | 17.61623753 | DE |
| 52 | -3.35 | -16.1057692308 | 20.8 | 23 | 14.8 | 742 | 18.79859508 | DE |
| 156 | 6.55 | 60.0917431193 | 10.9 | 23.8 | 8.52 | 780 | 16.8548224 | DE |
| 260 | 12.94 | 286.917960089 | 4.51 | 23.8 | 4.25 | 1151 | 12.06190309 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 17.5 | 0.1 | 0.57 | 17.5 | 17.5 | 17.5 | 18 |
| 1742923800 | 17.4 | -0.15 | -0.85 | 17.4 | 17.6 | 17.4 | 147 |
| 1742837400 | 17.55 | 0.15 | 0.86 | 17.6 | 17.6 | 17.4 | 160 |
| 1742578200 | 17.4 | 0.2 | 1.16 | 17.1 | 17.4 | 16.5 | 1314 |
| 1742491800 | 17.2 | -0.15 | -0.86 | 17.55 | 17.55 | 17.2 | 60 |
| 1742405400 | 17.35 | -0.2 | -1.14 | 17.6 | 17.6 | 17.35 | 281 |
| 1742319000 | 17.55 | -0.35 | -1.96 | 17.45 | 17.6 | 17.4 | 1921 |
| 1742232600 | 17.9 | 0.15 | 0.85 | 17.95 | 17.95 | 17.35 | 145 |
| 1741973400 | 17.75 | 0.35 | 2.01 | 17.4 | 17.9 | 17.15 | 806 |
| 1741887000 | 17.4 | -0.15 | -0.85 | 17.9 | 17.9 | 17.4 | 1039 |
| 1741800600 | 17.55 | -0.05 | -0.28 | 17.55 | 17.7 | 17.5 | 252 |
| 1741714200 | 17.6 | -0.25 | -1.40 | 17.85 | 17.95 | 17.55 | 394 |
| 1741627800 | 17.85 | 0.1 | 0.56 | 17.8 | 18 | 17.75 | 104 |
| 1741368600 | 17.75 | -0.05 | -0.28 | 17.5 | 17.85 | 17.5 | 414 |
| 1741282200 | 17.8 | 0.1 | 0.56 | 17.7 | 18 | 17.5 | 1143 |
| 1741195800 | 17.7 | -0.25 | -1.39 | 17.95 | 17.95 | 17.7 | 1137 |
| 1741109400 | 17.95 | -0.05 | -0.28 | 17.35 | 17.95 | 17.35 | 570 |
| 1741023000 | 18 | 0.5 | 2.86 | 17.9 | 18 | 17.6 | 363 |
| 1740763800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1740677400 | 17.5 | -0.2 | -1.13 | 18 | 18 | 17.35 | 659 |
| 1740591000 | 17.7 | -0.25 | -1.39 | 18 | 18 | 17.65 | 397 |
| 1740504600 | 17.95 | -0.05 | -0.28 | 18 | 18 | 17.6 | 307 |
| 1740418200 | 18 | 0 | 0.00 | 18 | 18.25 | 18 | 398 |
| 1740159000 | 18 | -0.2 | -1.10 | 17.9 | 18.2 | 17.85 | 191 |
| 1740072600 | 18.2 | -0.05 | -0.27 | 18.2 | 18.2 | 18.2 | 1 |
| 1739986200 | 18.25 | -0.1 | -0.54 | 18.3 | 18.35 | 18.25 | 274 |
| 1739899800 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 17.75 | 206 |
| 1739813400 | 18.35 | -0.05 | -0.27 | 17.75 | 18.35 | 17.3 | 1795 |
| 1739554200 | 18.4 | 0.3 | 1.66 | 18.1 | 18.4 | 18.1 | 305 |
| 1739467800 | 18.1 | -0.2 | -1.09 | 18.1 | 18.45 | 18.1 | 204 |
| 1739381400 | 18.3 | 0.2 | 1.10 | 18.45 | 18.45 | 18.3 | 53 |
| 1739295000 | 18.1 | -0.3 | -1.63 | 18.45 | 18.45 | 18.1 | 343 |
| 1739208600 | 18.4 | 0.35 | 1.94 | 18.1 | 18.45 | 18.1 | 153 |
| 1738949400 | 18.05 | -0.4 | -2.17 | 18.3 | 18.3 | 18.05 | 45 |
| 1738863000 | 18.45 | 0.1 | 0.54 | 18.3 | 18.45 | 18.05 | 242 |
| 1738776600 | 18.35 | -0.1 | -0.54 | 18 | 18.4 | 18 | 794 |
| 1738690200 | 18.45 | 0.15 | 0.82 | 18.35 | 18.45 | 17.9 | 773 |
| 1738603800 | 18.3 | 0.3 | 1.67 | 18.35 | 18.35 | 18.3 | 52 |
| 1738344600 | 18 | 0.25 | 1.41 | 17.8 | 18 | 17.75 | 573 |
| 1738258200 | 17.75 | -0.45 | -2.47 | 18.45 | 18.45 | 17.75 | 416 |
| 1738171800 | 18.2 | 0.2 | 1.11 | 18.45 | 18.45 | 18.2 | 11 |
| 1738085400 | 18 | 0.25 | 1.41 | 17.9 | 18.1 | 17.75 | 1622 |
| 1737999000 | 17.75 | -0.45 | -2.47 | 18.3 | 18.3 | 17.75 | 1747 |
| 1737739800 | 18.2 | -0.7 | -3.70 | 18.55 | 18.55 | 18.2 | 453 |
| 1737653400 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1737567000 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1737480600 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.55 | 474 |
| 1737394200 | 18.9 | -0.05 | -0.26 | 18.9 | 18.9 | 18.9 | 273 |
| 1737135000 | 18.95 | 0 | 0.00 | 19 | 19 | 18.55 | 95 |
| 1737048600 | 18.95 | -0.05 | -0.26 | 18.5 | 18.95 | 18.5 | 236 |
| 1736962200 | 19 | 0.15 | 0.80 | 18.95 | 19 | 18.8 | 1861 |
| 1736875800 | 18.85 | 0.3 | 1.62 | 18.95 | 18.95 | 18.85 | 11 |
| 1736789400 | 18.55 | 0.05 | 0.27 | 18.5 | 18.75 | 18.5 | 115 |
| 1736530200 | 18.5 | -0.4 | -2.12 | 18.95 | 18.95 | 18.5 | 566 |
| 1736443800 | 18.9 | 0 | 0.00 | 18.9 | 18.95 | 18.9 | 256 |
| 1736357400 | 18.9 | 0.2 | 1.07 | 18.95 | 18.95 | 18.25 | 717 |
| 1736271000 | 18.7 | 0.1 | 0.54 | 18.8 | 18.85 | 18.6 | 2356 |
| 1736184600 | 18.6 | 1.5 | 8.77 | 18 | 18.7 | 17.25 | 1670 |
| 1735925400 | 17.1 | 0.7 | 4.27 | 17.05 | 18.25 | 17.05 | 577 |
| 1735839000 | 16.399999 | 0 | 0.00 | 16.7 | 17.5 | 16.399999 | 2403 |
| 1735666200 | 16.399999 | -0.45 | -2.67 | 16.3 | 16.7 | 16.3 | 71 |
| 1735579800 | 16.85 | 0.15 | 0.90 | 16.6 | 16.85 | 16.6 | 300 |
| 1735320600 | 16.7 | 0.2 | 1.21 | 16.7 | 16.85 | 16.3 | 1172 |
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
