Premium
Dolfines (ALDOL)
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 | 0.09 | 6.3829787234 | 1.41 | 1.6596 | 1.41 | 688 | 1.52896752 | DE |
| 4 | -0.38 | -20.2127659574 | 1.88 | 1.88 | 1.41 | 1634 | 1.62430077 | DE |
| 12 | 1.4994 | 249900 | 0.0006 | 2.94 | 0.0004 | 10978073 | 0.00094913 | DE |
| 26 | 1.499 | 149900 | 0.001 | 2.94 | 0.0004 | 10041950 | 0.00086649 | DE |
| 52 | 1.4995 | 299900 | 0.0005 | 2.94 | 0.0003 | 21168644 | 0.00092681 | DE |
| 156 | 1.1761 | 363.105896882 | 0.3239 | 2.94 | 0.0001 | 17982748 | 0.00779441 | DE |
| 260 | -2.16 | -59.0163934426 | 3.66 | 3.66 | 0.0001 | 11158067 | 0.01442385 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1.5 | -0.04 | -2.34 | 1.6596 | 1.6596 | 1.5 | 403 |
| 1735061400 | 1.536 | 0 | 0.00 | 1.536 | 1.536 | 1.536 | 150 |
| 1734975000 | 1.536 | 0.04 | 2.40 | 1.41 | 1.538 | 1.41 | 1510 |
| 1734715800 | 1.5 | -0.03 | -1.96 | 1.5 | 1.6 | 1.5 | 1407 |
| 1734629400 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.4502 | 3634 |
| 1734543000 | 1.6 | -0.09 | -5.33 | 1.7196 | 1.7196 | 1.6 | 1470 |
| 1734456600 | 1.69 | -0.01 | -0.58 | 1.7198 | 1.7198 | 1.55 | 324 |
| 1734370200 | 1.6998 | 0.02 | 1.18 | 1.6798 | 1.6998 | 1.5302 | 3569 |
| 1734111000 | 1.68 | 0.1 | 6.33 | 1.6798 | 1.68 | 1.66 | 402 |
| 1734024600 | 1.58 | -0.1 | -5.95 | 1.68 | 1.68 | 1.53 | 2913 |
| 1733938200 | 1.68 | 0.01 | 0.60 | 1.7498 | 1.7498 | 1.6788 | 1987 |
| 1733851800 | 1.67 | 0.11 | 7.04 | 1.521 | 1.75 | 1.521 | 1499 |
| 1733765400 | 1.5602 | 0.05 | 3.31 | 1.6 | 1.75 | 1.5206 | 1827 |
| 1733506200 | 1.5102 | -0.29 | -16.09 | 1.5202 | 1.62 | 1.5102 | 2097 |
| 1733419800 | 1.7998 | 0.1 | 5.87 | 1.8498 | 1.8498 | 1.7498 | 494 |
| 1733333400 | 1.7 | -0.15 | -8.10 | 1.8498 | 1.8498 | 1.6299999 | 3768 |
| 1733247000 | 1.8498 | 0.07 | 4.14 | 1.7762 | 1.85 | 1.73 | 1004 |
| 1733160600 | 1.7762 | -0.1 | -5.52 | 1.88 | 1.88 | 1.7762 | 953 |
| 1732901400 | 1.88 | 0.07 | 3.86 | 1.8106 | 2 | 1.8104 | 16633 |
| 1732815000 | 1.8102 | -0.13 | -6.69 | 1.9302 | 1.9688 | 1.81 | 11815 |
| 1732728600 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.94 | 363 |
| 1732642200 | 2 | 0.05 | 2.56 | 1.95 | 2.1 | 1.95 | 1874 |
| 1732555800 | 1.95 | -0.35 | -15.22 | 2.3895 | 2.4 | 1.95 | 23676 |
| 1732296600 | 2.3 | 0 | 0.00 | 2.3 | 2.42 | 2.2599999 | 2084 |
| 1732210200 | 2.3 | -0.56 | -19.58 | 2.44 | 2.6 | 2.25 | 4029 |
| 1732123800 | 2.86 | 0.14 | 5.15 | 2.7 | 2.86 | 2.44 | 1519 |
| 1732037400 | 2.72 | 0.22 | 8.80 | 2.39 | 2.74 | 2.39 | 2802 |
| 1731951000 | 2.5 | 0.22 | 9.65 | 2.2799999 | 2.5 | 2.2799999 | 1450 |
| 1731691800 | 2.2799999 | 0.03 | 1.56 | 2.055 | 2.3 | 2.055 | 1878 |
| 1731605400 | 2.245 | 0.13 | 5.90 | 2.2895 | 2.35 | 2.1 | 3163 |
| 1731519000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731432600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731346200 | 2.12 | -0.3 | -12.38 | 2.41 | 2.41 | 2.12 | 1396 |
| 1731087000 | 2.4195 | -0.07 | -2.83 | 2.09 | 2.44 | 2.07 | 976 |
| 1731000600 | 2.49 | -0.16 | -6.04 | 2.2599999 | 2.49 | 1.9 | 7033 |
| 1730914200 | 2.65 | 2.65 | 441,640.29 | 2.5099999 | 2.94 | 2.5 | 827 |
| 1730827800 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 10129868 |
| 1730741400 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0004 | 22496327 |
| 1730482200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 48265079 |
| 1730395800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 40502037 |
| 1730309400 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 22629261 |
| 1730223000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 8272606 |
| 1730136600 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0004 | 6184277 |
| 1729873800 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0004 | 6019000 |
| 1729787400 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 13720298 |
| 1729701000 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 7480420 |
| 1729614600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 14750138 |
| 1729528200 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0004 | 15039202 |
| 1729269000 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 24230700 |
| 1729182600 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 3114357 |
| 1729096200 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1729009800 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 2357943 |
| 1728923400 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 31594959 |
| 1728664200 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 29462205 |
| 1728577800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1728491400 | 0.0005999 | 0 | 0.00 | 0.0008 | 0.0011 | 0.0005999 | 283011935 |
| 1728405000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 3105110 |
| 1728318600 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 339293 |
| 1728059400 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 4361555 |
| 1727973000 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 2568300 |
| 1727886600 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 91930 |
| 1727800200 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 473695 |
| 1727713800 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 1594554 |
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
