Premium
Ecoslops (ALESA)
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 | -0.034 | -4.49735449735 | 0.756 | 0.798 | 0.706 | 1905 | 0.74056411 | DE |
| 4 | -0.028 | -3.73333333333 | 0.75 | 1.185 | 0.67 | 9108 | 0.94274093 | DE |
| 12 | 0.242 | 50.4166666667 | 0.48 | 1.185 | 0.4 | 7284 | 0.75656898 | DE |
| 26 | -0.028 | -3.73333333333 | 0.75 | 1.185 | 0.32 | 6419 | 0.67068476 | DE |
| 52 | 0.062 | 9.39393939394 | 0.66 | 1.185 | 0.32 | 4429 | 0.69559918 | DE |
| 156 | -7.978 | -91.7011494253 | 8.7 | 9.54 | 0.32 | 4837 | 1.89231836 | DE |
| 260 | -9.928 | -93.220657277 | 10.65 | 12.95 | 0.32 | 4175 | 4.2367627 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 0.722 | -0.008 | -1.10 | 0.72 | 0.798 | 0.72 | 2752 |
| 1752165000 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 466 |
| 1752078600 | 0.74 | 0 | 0.00 | 0.75 | 0.78 | 0.73 | 4781 |
| 1751992200 | 0.74 | 0.004 | 0.54 | 0.736 | 0.74 | 0.736 | 1420 |
| 1751905800 | 0.736 | -0.018 | -2.39 | 0.754 | 0.758 | 0.72 | 1664 |
| 1751646600 | 0.754 | -0.002 | -0.26 | 0.756 | 0.756 | 0.706 | 1192 |
| 1751560200 | 0.756 | 0.026 | 3.56 | 0.75 | 0.756 | 0.682 | 2247 |
| 1751473800 | 0.73 | -0.02 | -2.67 | 0.682 | 0.73 | 0.682 | 7151 |
| 1751387400 | 0.75 | 0.018 | 2.46 | 0.732 | 0.766 | 0.67 | 7382 |
| 1751301000 | 0.732 | -0.028 | -3.68 | 0.76 | 0.76 | 0.686 | 4985 |
| 1751041800 | 0.76 | -0.006 | -0.78 | 0.766 | 0.8 | 0.72 | 9809 |
| 1750955400 | 0.766 | -0.104 | -11.95 | 0.81 | 0.81 | 0.736 | 11833 |
| 1750869000 | 0.87 | -0.08 | -8.42 | 0.92 | 0.92 | 0.86 | 564 |
| 1750782600 | 0.95 | -0.026 | -2.66 | 0.948 | 0.95 | 0.85 | 10330 |
| 1750696200 | 0.976 | -0.034 | -3.37 | 1.0049999 | 1.0049999 | 0.912 | 5035 |
| 1750437000 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.9 | 11585 |
| 1750350600 | 1.04 | -0.1 | -8.77 | 1.1399999 | 1.1399999 | 1.03 | 7136 |
| 1750264200 | 1.1399999 | 0.19 | 19.50 | 0.986 | 1.185 | 0.98 | 56334 |
| 1750177800 | 0.954 | 0.124 | 14.94 | 0.83 | 0.954 | 0.83 | 15888 |
| 1750091400 | 0.83 | 0.024 | 2.98 | 0.806 | 0.89 | 0.802 | 13077 |
| 1749832200 | 0.806 | 0.046 | 6.05 | 0.75 | 0.8199999 | 0.72 | 9274 |
| 1749745800 | 0.76 | 0.048 | 6.74 | 0.712 | 0.76 | 0.712 | 6251 |
| 1749659400 | 0.712 | 0.012 | 1.71 | 0.7 | 0.75 | 0.6899999 | 16865 |
| 1749573000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.662 | 15481 |
| 1749486600 | 0.7 | 0.002 | 0.29 | 0.7 | 0.7 | 0.7 | 10659 |
| 1749227400 | 0.698 | 0.0080001 | 1.16 | 0.6899999 | 0.7 | 0.67 | 5965 |
| 1749141000 | 0.6899999 | 0.0499999 | 7.81 | 0.64 | 0.6899999 | 0.64 | 10485 |
| 1749054600 | 0.64 | -0.01 | -1.54 | 0.65 | 0.654 | 0.61 | 3300 |
| 1748968200 | 0.65 | 0 | 0.00 | 0.65 | 0.652 | 0.64 | 613 |
| 1748881800 | 0.65 | 0.002 | 0.31 | 0.64 | 0.654 | 0.63 | 1718 |
| 1748622600 | 0.648 | 0.018 | 2.86 | 0.62 | 0.666 | 0.62 | 7505 |
| 1748536200 | 0.63 | 0.008 | 1.29 | 0.622 | 0.64 | 0.602 | 7356 |
| 1748449800 | 0.622 | 0.022 | 3.67 | 0.6 | 0.63 | 0.6 | 6000 |
| 1748363400 | 0.6 | 0.02 | 3.45 | 0.58 | 0.63 | 0.5699999 | 8559 |
| 1748277000 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.5699999 | 5014 |
| 1748017800 | 0.56 | -0.02 | -3.45 | 0.578 | 0.578 | 0.546 | 3040 |
| 1747931400 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 3800 |
| 1747845000 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.5699999 | 1147 |
| 1747758600 | 0.6 | -0.008 | -1.32 | 0.58 | 0.6 | 0.524 | 6948 |
| 1747672200 | 0.608 | 0.052 | 9.35 | 0.61 | 0.63 | 0.558 | 7517 |
| 1747413000 | 0.556 | 0.006 | 1.09 | 0.54 | 0.644 | 0.54 | 11043 |
| 1747326600 | 0.55 | 0.0901 | 19.59 | 0.45 | 0.55 | 0.45 | 28389 |
| 1747240200 | 0.4599 | 0 | 0.00 | 0.4599 | 0.4599 | 0.4599 | 0 |
| 1747153800 | 0.4599 | 0 | 0.00 | 0.4599 | 0.4599 | 0.4599 | 0 |
| 1747067400 | 0.4599 | 0 | 0.00 | 0.4599 | 0.4599 | 0.4599 | 0 |
| 1746808200 | 0.4599 | 0 | 0.00 | 0.4599 | 0.4599 | 0.4599 | 0 |
| 1746721800 | 0.4599 | 0.0398 | 9.47 | 0.4201 | 0.4599 | 0.4201 | 640 |
| 1746635400 | 0.4201 | -0.0399 | -8.67 | 0.46 | 0.46 | 0.4201 | 1981 |
| 1746549000 | 0.46 | 0.0181 | 4.10 | 0.4399 | 0.46 | 0.4051 | 5704 |
| 1746462600 | 0.4419 | -0.008 | -1.78 | 0.4499 | 0.4499 | 0.4099999 | 2680 |
| 1746203400 | 0.4499 | 0.0199 | 4.63 | 0.44 | 0.45 | 0.4001 | 2217 |
| 1746030600 | 0.43 | 0.007 | 1.65 | 0.423 | 0.43 | 0.4 | 5538 |
| 1745944200 | 0.423 | -0.0001 | -0.02 | 0.43 | 0.43 | 0.423 | 2809 |
| 1745857800 | 0.4231 | -0.0471 | -10.02 | 0.47 | 0.47 | 0.4 | 10593 |
| 1745598600 | 0.4702 | 0.0001 | 0.02 | 0.4702 | 0.48 | 0.4702 | 2140 |
| 1745512200 | 0.4701 | -0.0298 | -5.96 | 0.4999 | 0.4999 | 0.4701 | 290 |
| 1745425800 | 0.4999 | -0.0001 | -0.02 | 0.49 | 0.4999 | 0.4701 | 1828 |
| 1745339400 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 4454 |
| 1744907400 | 0.48 | -0.04 | -7.69 | 0.5199 | 0.524 | 0.48 | 1691 |
| 1744821000 | 0.52 | 0.04 | 8.33 | 0.48 | 0.52 | 0.48 | 7718 |
| 1744734600 | 0.48 | -0.0146 | -2.95 | 0.4946 | 0.5199 | 0.46 | 2063 |
| 1744648200 | 0.4946 | -0.0112 | -2.21 | 0.5185 | 0.5185 | 0.44 | 5821 |
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
