Premium
DONTNOD Entertainment SA (ALDNE)
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 | 0 | 0.94 | 0.98 | 0.91 | 2839 | 0.96414513 | DE |
| 4 | -0.1 | -9.61538461538 | 1.04 | 1.065 | 0.908 | 5870 | 1.00031431 | DE |
| 12 | 0.24 | 34.2857142857 | 0.7 | 1.12 | 0.67 | 8734 | 0.932115 | DE |
| 26 | -0.415 | -30.6273062731 | 1.355 | 1.36 | 0.65 | 37401 | 1.08544633 | DE |
| 52 | -1.26 | -57.2727272727 | 2.2 | 2.2 | 0.65 | 31186 | 1.20388807 | DE |
| 156 | -9.76 | -91.214953271 | 10.7 | 13.2 | 0.65 | 15806 | 2.63021049 | DE |
| 260 | -13.46 | -93.4722222222 | 14.4 | 18.9 | 0.65 | 12003 | 4.97756834 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 0.974 | 0.014 | 1.46 | 0.962 | 0.974 | 0.95 | 3245 |
| 1752165000 | 0.96 | 0 | 0.00 | 0.96 | 0.978 | 0.96 | 2250 |
| 1752078600 | 0.96 | -0.02 | -2.04 | 0.968 | 0.968 | 0.94 | 5272 |
| 1751992200 | 0.98 | 0.018 | 1.87 | 0.962 | 0.98 | 0.93 | 364 |
| 1751905800 | 0.962 | 0.022 | 2.34 | 0.94 | 0.966 | 0.91 | 3063 |
| 1751646600 | 0.94 | -0.018 | -1.88 | 0.95 | 0.95 | 0.93 | 1749 |
| 1751560200 | 0.958 | -0.008 | -0.83 | 0.94 | 0.958 | 0.908 | 7813 |
| 1751473800 | 0.966 | 0.006 | 0.63 | 0.972 | 0.972 | 0.924 | 7862 |
| 1751387400 | 0.96 | -0.03 | -3.03 | 0.988 | 0.99 | 0.96 | 3569 |
| 1751301000 | 0.99 | -0.008 | -0.80 | 0.98 | 0.996 | 0.97 | 4784 |
| 1751041800 | 0.998 | 0.008 | 0.81 | 0.98 | 0.998 | 0.98 | 1706 |
| 1750955400 | 0.99 | -0.02 | -1.98 | 0.998 | 0.998 | 0.97 | 8487 |
| 1750869000 | 1.01 | 0.01 | 0.50 | 1.03 | 1.03 | 0.966 | 19849 |
| 1750782600 | 1.0049999 | 0.01 | 0.70 | 0.99 | 1.0049999 | 0.99 | 7142 |
| 1750696200 | 0.998 | -0.032 | -3.11 | 1.02 | 1.02 | 0.954 | 13164 |
| 1750437000 | 1.03 | -0.02 | -1.44 | 1.02 | 1.03 | 1.02 | 473 |
| 1750350600 | 1.045 | 0.02 | 2.45 | 1.0149999 | 1.045 | 1.01 | 7453 |
| 1750264200 | 1.02 | 0 | 0.00 | 1.025 | 1.045 | 1.02 | 3445 |
| 1750177800 | 1.02 | -0.05 | -4.23 | 1.02 | 1.05 | 1.02 | 2730 |
| 1750091400 | 1.065 | -0.01 | -0.93 | 1.04 | 1.065 | 0.992 | 12987 |
| 1749832200 | 1.075 | -0.02 | -1.38 | 1.09 | 1.09 | 1.03 | 10566 |
| 1749745800 | 1.09 | -0.01 | -0.91 | 1.095 | 1.095 | 1.06 | 5718 |
| 1749659400 | 1.1 | -0.02 | -1.35 | 1.105 | 1.105 | 1.075 | 3093 |
| 1749573000 | 1.115 | 0.03 | 3.24 | 1.115 | 1.12 | 1.065 | 8035 |
| 1749486600 | 1.08 | 0.03 | 2.37 | 1.06 | 1.08 | 1.025 | 15188 |
| 1749227400 | 1.055 | -0.02 | -1.40 | 1.07 | 1.07 | 1.025 | 1828 |
| 1749141000 | 1.07 | 0.06 | 5.94 | 1.045 | 1.07 | 1 | 18188 |
| 1749054600 | 1.01 | 0 | 0.00 | 1 | 1.025 | 1 | 14542 |
| 1748968200 | 1.01 | -0.03 | -2.42 | 1.01 | 1.045 | 1.01 | 3621 |
| 1748881800 | 1.035 | -0.03 | -2.36 | 1.055 | 1.055 | 1.0149999 | 10468 |
| 1748622600 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1 | 1.01 | 16676 |
| 1748536200 | 1.07 | 0.12 | 12.63 | 0.978 | 1.07 | 0.962 | 39931 |
| 1748449800 | 0.95 | -0.03 | -3.06 | 0.98 | 0.99 | 0.95 | 7406 |
| 1748363400 | 0.98 | 0.08 | 8.89 | 0.94 | 0.994 | 0.92 | 33901 |
| 1748277000 | 0.9 | 0.088 | 10.84 | 0.89 | 0.91 | 0.872 | 23871 |
| 1748017800 | 0.812 | -0.016 | -1.93 | 0.826 | 0.826 | 0.812 | 1993 |
| 1747931400 | 0.828 | 0.0080001 | 0.98 | 0.8219999 | 0.834 | 0.81 | 4469 |
| 1747845000 | 0.8199999 | -0.022 | -2.61 | 0.84 | 0.84 | 0.8199999 | 5115 |
| 1747758600 | 0.842 | 0.004 | 0.48 | 0.85 | 0.85 | 0.8219999 | 7776 |
| 1747672200 | 0.838 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 16628 |
| 1747413000 | 0.838 | 0.008 | 0.96 | 0.84 | 0.84 | 0.8199999 | 5258 |
| 1747326600 | 0.83 | 0.104 | 14.33 | 0.83 | 0.83 | 0.812 | 4007 |
| 1747240200 | 0.726 | 0 | 0.00 | 0.726 | 0.726 | 0.726 | 0 |
| 1747153800 | 0.726 | 0 | 0.00 | 0.726 | 0.726 | 0.726 | 0 |
| 1747067400 | 0.726 | 0 | 0.00 | 0.726 | 0.726 | 0.726 | 0 |
| 1746808200 | 0.726 | 0 | 0.00 | 0.726 | 0.726 | 0.726 | 0 |
| 1746721800 | 0.726 | 0.016 | 2.25 | 0.74 | 0.76 | 0.7201 | 6792 |
| 1746635400 | 0.71 | 0.0198 | 2.87 | 0.73 | 0.75 | 0.7000999 | 6912 |
| 1746549000 | 0.6902 | -0.0197 | -2.78 | 0.6899999 | 0.75 | 0.6899999 | 28749 |
| 1746462600 | 0.7099 | 0.0099 | 1.41 | 0.71 | 0.71 | 0.6899999 | 1367 |
| 1746203400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.6703 | 27391 |
| 1746030600 | 0.7 | 0.0001 | 0.01 | 0.6999 | 0.7 | 0.67 | 11265 |
| 1745944200 | 0.6999 | -0.0022 | -0.31 | 0.7131 | 0.7131 | 0.6899999 | 6445 |
| 1745857800 | 0.7020999 | -0.0177 | -2.46 | 0.7199 | 0.7199 | 0.7000999 | 1819 |
| 1745598600 | 0.7198 | -0.0001 | -0.01 | 0.7199 | 0.7199 | 0.7005 | 3305 |
| 1745512200 | 0.7199 | -0.0001 | -0.01 | 0.7199 | 0.7199 | 0.7040999 | 514 |
| 1745425800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 7387 |
| 1745339400 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.7 | 1393 |
| 1744907400 | 0.7 | -0.08 | -10.26 | 0.74 | 0.7699 | 0.68 | 33051 |
| 1744821000 | 0.78 | 0.03 | 4.00 | 0.7452 | 0.8 | 0.7452 | 15613 |
| 1744734600 | 0.75 | 0.0001 | 0.01 | 0.7302 | 0.75 | 0.7302 | 3311 |
| 1744648200 | 0.7499 | 0.0199 | 2.73 | 0.73 | 0.7499 | 0.73 | 8259 |
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
