Premium
Egide (ALGID)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 0.454545454545 | 0.44 | 0.474 | 0.42 | 21666 | 0.45143307 | DE |
| 4 | -0.008 | -1.77777777778 | 0.45 | 0.486 | 0.42 | 16852 | 0.45517972 | DE |
| 12 | 0.122 | 38.125 | 0.32 | 0.5 | 0.287 | 28456 | 0.40565435 | DE |
| 26 | -0.018 | -3.91304347826 | 0.46 | 0.506 | 0.215 | 22635 | 0.38372311 | DE |
| 52 | -0.377 | -46.0317460317 | 0.819 | 0.99 | 0.215 | 33813 | 0.60007678 | DE |
| 156 | -0.414 | -48.3644859813 | 0.856 | 1.3 | 0.215 | 40952 | 0.72449171 | DE |
| 260 | -0.414 | -48.3644859813 | 0.856 | 1.3 | 0.215 | 40952 | 0.72449171 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.442 | -0.012 | -2.64 | 0.427 | 0.451 | 0.42 | 14796 |
| 1736443800 | 0.454 | 0.011 | 2.48 | 0.444 | 0.46 | 0.422 | 15968 |
| 1736357400 | 0.443 | -0.015 | -3.28 | 0.443 | 0.448 | 0.43 | 40128 |
| 1736271000 | 0.458 | -0.013 | -2.76 | 0.47 | 0.47 | 0.448 | 22737 |
| 1736184600 | 0.471 | 0.02 | 4.43 | 0.44 | 0.474 | 0.44 | 14702 |
| 1735925400 | 0.451 | -0.008 | -1.74 | 0.435 | 0.468 | 0.435 | 6474 |
| 1735839000 | 0.459 | 0.017 | 3.85 | 0.479 | 0.479 | 0.43 | 2190 |
| 1735666200 | 0.442 | -0.007 | -1.56 | 0.442 | 0.462 | 0.442 | 6499 |
| 1735579800 | 0.449 | -0.001 | -0.22 | 0.45 | 0.45 | 0.43 | 13993 |
| 1735320600 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.428 | 25488 |
| 1735061400 | 0.44 | -0.01 | -2.22 | 0.436 | 0.44 | 0.436 | 8097 |
| 1734975000 | 0.45 | 0.007 | 1.58 | 0.435 | 0.456 | 0.435 | 13541 |
| 1734715800 | 0.443 | -0.017 | -3.70 | 0.459 | 0.459 | 0.439 | 8581 |
| 1734629400 | 0.46 | 0 | 0.00 | 0.436 | 0.46 | 0.436 | 312 |
| 1734543000 | 0.46 | -0.009 | -1.92 | 0.455 | 0.46 | 0.432 | 19669 |
| 1734456600 | 0.469 | 0.003 | 0.64 | 0.456 | 0.481 | 0.45 | 45571 |
| 1734370200 | 0.466 | 0.014 | 3.10 | 0.45 | 0.486 | 0.45 | 27741 |
| 1734111000 | 0.452 | 0.012 | 2.73 | 0.44 | 0.483 | 0.43 | 99225 |
| 1734024600 | 0.44 | 0.0290001 | 7.06 | 0.4099999 | 0.44 | 0.4099999 | 30053 |
| 1733938200 | 0.4109999 | 0.0339999 | 9.02 | 0.393 | 0.412 | 0.391 | 13676 |
| 1733851800 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 0 |
| 1733765400 | 0.377 | 0.019 | 5.31 | 0.369 | 0.398 | 0.369 | 9158 |
| 1733506200 | 0.358 | 0.0120001 | 3.47 | 0.341 | 0.36 | 0.341 | 6317 |
| 1733419800 | 0.3459999 | -0.021 | -5.72 | 0.36 | 0.368 | 0.341 | 15371 |
| 1733333400 | 0.367 | 0.012 | 3.38 | 0.35 | 0.367 | 0.334 | 4068 |
| 1733247000 | 0.355 | -0.035 | -8.97 | 0.387 | 0.398 | 0.321 | 52969 |
| 1733160600 | 0.39 | 0.003 | 0.78 | 0.351 | 0.4099999 | 0.351 | 15145 |
| 1732901400 | 0.387 | 0.007 | 1.84 | 0.3439999 | 0.387 | 0.3439999 | 40547 |
| 1732815000 | 0.38 | 0.001 | 0.26 | 0.379 | 0.38 | 0.343 | 30400 |
| 1732728600 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1732642200 | 0.379 | -0.001 | -0.26 | 0.364 | 0.38 | 0.35 | 6474 |
| 1732555800 | 0.38 | 0.001 | 0.26 | 0.362 | 0.38 | 0.362 | 1007 |
| 1732296600 | 0.379 | 0.006 | 1.61 | 0.38 | 0.38 | 0.372 | 7641 |
| 1732210200 | 0.373 | -0.013 | -3.37 | 0.415 | 0.415 | 0.37 | 6699 |
| 1732123800 | 0.386 | -0.033 | -7.88 | 0.421 | 0.421 | 0.386 | 24776 |
| 1732037400 | 0.419 | 0.0100001 | 2.45 | 0.43 | 0.43 | 0.398 | 13178 |
| 1731951000 | 0.4089999 | -0.011 | -2.62 | 0.399 | 0.444 | 0.399 | 24336 |
| 1731691800 | 0.42 | -0.001 | -0.24 | 0.424 | 0.429 | 0.4 | 9041 |
| 1731605400 | 0.421 | 0.002 | 0.48 | 0.437 | 0.437 | 0.402 | 6980 |
| 1731519000 | 0.419 | 0.006 | 1.45 | 0.424 | 0.454 | 0.402 | 15796 |
| 1731432600 | 0.413 | -0.061 | -12.87 | 0.456 | 0.469 | 0.413 | 16342 |
| 1731346200 | 0.474 | 0 | 0.00 | 0.457 | 0.481 | 0.45 | 25111 |
| 1731087000 | 0.474 | 0.003 | 0.64 | 0.48 | 0.5 | 0.457 | 63192 |
| 1731000600 | 0.471 | 0.035 | 8.03 | 0.486 | 0.486 | 0.46 | 90723 |
| 1730914200 | 0.436 | 0.038 | 9.55 | 0.401 | 0.47 | 0.401 | 94885 |
| 1730827800 | 0.398 | 0.012 | 3.11 | 0.386 | 0.398 | 0.386 | 16067 |
| 1730741400 | 0.386 | -0.005 | -1.28 | 0.39 | 0.396 | 0.381 | 14208 |
| 1730482200 | 0.391 | -0.005 | -1.26 | 0.396 | 0.396 | 0.378 | 19522 |
| 1730395800 | 0.396 | 0.019 | 5.04 | 0.377 | 0.399 | 0.371 | 28014 |
| 1730309400 | 0.377 | -0.003 | -0.79 | 0.38 | 0.4 | 0.362 | 24073 |
| 1730223000 | 0.38 | 0.0320001 | 9.20 | 0.3439999 | 0.434 | 0.327 | 140964 |
| 1730136600 | 0.3479999 | 0.0209999 | 6.42 | 0.31 | 0.3479999 | 0.31 | 25414 |
| 1729873800 | 0.327 | 0.005 | 1.55 | 0.35 | 0.35 | 0.3 | 46567 |
| 1729787400 | 0.322 | -0.028 | -8.00 | 0.35 | 0.35 | 0.315 | 17365 |
| 1729701000 | 0.35 | 0.034 | 10.76 | 0.338 | 0.35 | 0.299 | 28138 |
| 1729614600 | 0.316 | 0.0310001 | 10.88 | 0.32 | 0.362 | 0.287 | 166715 |
| 1729528200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1729269000 | 0.2849999 | 0.0249999 | 9.62 | 0.297 | 0.328 | 0.27 | 90160 |
| 1729182600 | 0.26 | 0.015 | 6.12 | 0.247 | 0.264 | 0.23 | 34803 |
| 1729096200 | 0.245 | -0.007 | -2.78 | 0.252 | 0.252 | 0.23 | 35223 |
| 1729009800 | 0.252 | -0.008 | -3.08 | 0.28 | 0.292 | 0.215 | 62042 |
| 1728923400 | 0.26 | -0.036 | -12.16 | 0.293 | 0.3 | 0.25 | 62325 |
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
