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 | 0.0198 | 2.82857142857 | 0.7 | 0.72 | 0.7 | 3098 | 0.71999447 | DE |
| 4 | 0.0098 | 1.38028169014 | 0.71 | 0.8 | 0.65 | 16086 | 0.71292322 | DE |
| 12 | -0.4052 | -36.0177777778 | 1.125 | 1.34 | 0.65 | 53357 | 1.10156255 | DE |
| 26 | -0.5102 | -41.4796747967 | 1.23 | 1.525 | 0.65 | 51016 | 1.144229 | DE |
| 52 | -2.2402 | -75.6824324324 | 2.96 | 3.27 | 0.65 | 32138 | 1.35776781 | DE |
| 156 | -11.6302 | -94.171659919 | 12.35 | 13.25 | 0.65 | 15260 | 2.82533203 | DE |
| 260 | -16.0802 | -95.7154761905 | 16.8 | 18.9 | 0.65 | 11914 | 5.3704768 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.0401 | 5.65 | 0.73 | 0.7499 | 0.73 | 8259 |
| 1744389000 | 0.7098 | 0 | 0.00 | 0.7098 | 0.7098 | 0.7098 | 0 |
| 1744302600 | 0.7098 | 0 | 0.00 | 0.7098 | 0.7098 | 0.7098 | 0 |
| 1744216200 | 0.7098 | 0.0222 | 3.23 | 0.6801 | 0.7098 | 0.66 | 39036 |
| 1744129800 | 0.6876 | -0.0124 | -1.77 | 0.7 | 0.7079 | 0.675 | 20929 |
| 1744043400 | 0.7 | -0.012 | -1.69 | 0.71 | 0.71 | 0.65 | 51504 |
| 1743784200 | 0.712 | -0.14 | -16.43 | 0.86 | 0.868 | 0.712 | 32963 |
| 1743697800 | 0.852 | -0.058 | -6.37 | 0.912 | 0.912 | 0.852 | 19399 |
| 1743611400 | 0.91 | -0.028 | -2.99 | 0.91 | 0.936 | 0.91 | 5645 |
| 1743525000 | 0.938 | 0.008 | 0.86 | 0.92 | 0.938 | 0.92 | 259 |
| 1743438600 | 0.93 | -0.034 | -3.53 | 0.94 | 0.942 | 0.922 | 8813 |
| 1743183000 | 0.964 | 0.014 | 1.47 | 0.966 | 0.966 | 0.942 | 7690 |
| 1743096600 | 0.95 | -0.022 | -2.26 | 0.97 | 0.97 | 0.95 | 4303 |
| 1743010200 | 0.972 | 0.008 | 0.83 | 0.958 | 0.978 | 0.952 | 7518 |
| 1742923800 | 0.964 | 0.052 | 5.70 | 0.914 | 0.976 | 0.914 | 28210 |
| 1742837400 | 0.912 | 0 | 0.00 | 0.912 | 0.92 | 0.912 | 2196 |
| 1742578200 | 0.912 | -0.008 | -0.87 | 0.922 | 0.93 | 0.91 | 9833 |
| 1742491800 | 0.92 | -0.018 | -1.92 | 0.938 | 0.938 | 0.92 | 6492 |
| 1742405400 | 0.938 | -0.002 | -0.21 | 0.95 | 0.95 | 0.922 | 16246 |
| 1742319000 | 0.94 | 0.04 | 4.44 | 0.9 | 0.948 | 0.9 | 36966 |
| 1742232600 | 0.9 | -0.006 | -0.66 | 0.92 | 0.92 | 0.9 | 3989 |
| 1741973400 | 0.906 | -0.026 | -2.79 | 0.934 | 0.934 | 0.87 | 29706 |
| 1741887000 | 0.932 | -0.032 | -3.32 | 0.97 | 0.97 | 0.93 | 11570 |
| 1741800600 | 0.964 | 0.012 | 1.26 | 0.962 | 0.978 | 0.958 | 7829 |
| 1741714200 | 0.952 | -0.022 | -2.26 | 1 | 1 | 0.952 | 10651 |
| 1741627800 | 0.974 | -0.026 | -2.60 | 1.01 | 1.01 | 0.974 | 18465 |
| 1741368600 | 1 | -0.005 | -0.50 | 1.04 | 1.04 | 0.99 | 39322 |
| 1741282200 | 1.0049999 | -0.06 | -5.19 | 1.065 | 1.065 | 1.0049999 | 48502 |
| 1741195800 | 1.06 | 0.06 | 6.00 | 1.03 | 1.07 | 1 | 80686 |
| 1741109400 | 1 | -0.015 | -1.48 | 1.02 | 1.03 | 1 | 16126 |
| 1741023000 | 1.0149999 | -0.04 | -3.33 | 1.05 | 1.05 | 1 | 18850 |
| 1740763800 | 1.05 | -0.02 | -1.87 | 1.065 | 1.065 | 0.986 | 93152 |
| 1740677400 | 1.07 | 0.01 | 0.47 | 1.07 | 1.08 | 1.045 | 10291 |
| 1740591000 | 1.065 | 0 | 0.47 | 1.05 | 1.07 | 1.03 | 24367 |
| 1740504600 | 1.06 | -0.04 | -3.64 | 1.06 | 1.08 | 1.04 | 41921 |
| 1740418200 | 1.1 | 0.01 | 0.46 | 1.095 | 1.1 | 1.06 | 17544 |
| 1740159000 | 1.095 | 0.02 | 1.86 | 1.075 | 1.115 | 1.065 | 78131 |
| 1740072600 | 1.075 | -0.01 | -0.92 | 1.085 | 1.095 | 1.025 | 95755 |
| 1739986200 | 1.085 | -0.09 | -7.66 | 1.18 | 1.18 | 1.07 | 167851 |
| 1739899800 | 1.175 | -0.13 | -9.62 | 1.285 | 1.335 | 1.085 | 320343 |
| 1739813400 | 1.3 | 0.12 | 9.70 | 1.23 | 1.3 | 1.21 | 88412 |
| 1739554200 | 1.185 | -0.02 | -1.66 | 1.22 | 1.22 | 1.155 | 88835 |
| 1739467800 | 1.205 | 0.02 | 1.26 | 1.27 | 1.34 | 1.195 | 126922 |
| 1739381400 | 1.19 | 0 | 0.42 | 1.18 | 1.225 | 1.1 | 126219 |
| 1739295000 | 1.185 | 0 | 0.00 | 1.18 | 1.19 | 1.07 | 115232 |
| 1739208600 | 1.185 | -0.01 | -0.42 | 1.2 | 1.275 | 1.185 | 112078 |
| 1738949400 | 1.19 | 0.09 | 8.18 | 1.105 | 1.2 | 1.105 | 76623 |
| 1738863000 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.09 | 76319 |
| 1738776600 | 1.15 | 0.03 | 2.68 | 1.15 | 1.175 | 1.1 | 55267 |
| 1738690200 | 1.12 | -0.16 | -12.16 | 1.285 | 1.34 | 1.12 | 196463 |
| 1738603800 | 1.275 | 0.02 | 2.00 | 1.22 | 1.3 | 1.195 | 113151 |
| 1738344600 | 1.25 | 0.12 | 10.13 | 1.125 | 1.315 | 1.125 | 137153 |
| 1738258200 | 1.135 | -0.02 | -1.30 | 1.15 | 1.16 | 1.115 | 16596 |
| 1738171800 | 1.15 | -0.02 | -1.29 | 1.165 | 1.165 | 1.12 | 10057 |
| 1738085400 | 1.165 | 0.09 | 8.37 | 1.1 | 1.2 | 1.075 | 66388 |
| 1737999000 | 1.075 | 0 | 0.00 | 1.06 | 1.12 | 1.055 | 105916 |
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
