Premium
Encres Dubuit (ALDUB)
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 | 0.56 | 27.4509803922 | 2.04 | 2.72 | 2.04 | 534 | 2.1827994 | DE |
| 4 | 0.5 | 23.8095238095 | 2.1 | 2.72 | 2.04 | 323 | 2.18487146 | DE |
| 12 | 0.42 | 19.2660550459 | 2.18 | 2.72 | 2 | 942 | 2.13879633 | DE |
| 26 | -0.38 | -12.7516778523 | 2.98 | 3.1 | 2 | 749 | 2.38413128 | DE |
| 52 | -1 | -27.7777777778 | 3.6 | 3.6 | 2 | 624 | 2.69163577 | DE |
| 156 | -1.24 | -32.2916666667 | 3.84 | 4.3 | 2 | 802 | 3.48314393 | DE |
| 260 | -1.34 | -34.0101522843 | 3.94 | 4.5 | 2 | 886 | 3.65660466 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 2.6 | 0.4 | 18.18 | 2.24 | 2.72 | 2.24 | 15965 |
| 1730395800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 16 |
| 1730309400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 1 |
| 1730223000 | 2.2 | 0.04 | 1.85 | 2.16 | 2.2 | 2.06 | 1506 |
| 1730136600 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1 |
| 1729873800 | 2.16 | 0.12 | 5.88 | 2.04 | 2.16 | 2.04 | 1148 |
| 1729787400 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1 | 2.04 | 527 |
| 1729701000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 25 |
| 1729614600 | 2.1 | -0.06 | -2.78 | 2.16 | 2.16 | 2.06 | 851 |
| 1729528200 | 2.16 | -0.08 | -3.57 | 2.24 | 2.24 | 2.16 | 281 |
| 1729269000 | 2.24 | -0.04 | -1.75 | 2.3 | 2.3 | 2.24 | 581 |
| 1729182600 | 2.2799999 | 0 | 0.00 | 2.3 | 2.3 | 2.2799999 | 2 |
| 1729096200 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1729009800 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 18 |
| 1728923400 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.2799999 | 1 |
| 1728664200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.22 | 614 |
| 1728577800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1728491400 | 2.3 | 0.04 | 1.77 | 2.2599999 | 2.3 | 2.24 | 249 |
| 1728405000 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.3 | 2.22 | 304 |
| 1728318600 | 2.22 | 0.06 | 2.78 | 2.22 | 2.22 | 2.22 | 74 |
| 1728059400 | 2.16 | 0.06 | 2.86 | 2.1 | 2.18 | 2.1 | 206 |
| 1727973000 | 2.1 | -0.08 | -3.67 | 2.18 | 2.18 | 2.1 | 356 |
| 1727886600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1 |
| 1727800200 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 311 |
| 1727713800 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1 |
| 1727454600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1 |
| 1727368200 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 328 |
| 1727281800 | 2.18 | 0.14 | 6.86 | 2.06 | 2.18 | 2.06 | 284 |
| 1727195400 | 2.04 | -0.12 | -5.56 | 2.16 | 2.16 | 2 | 716 |
| 1727109000 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1 |
| 1726849800 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1 |
| 1726763400 | 2.16 | 0.02 | 0.93 | 2.14 | 2.16 | 2.14 | 156 |
| 1726677000 | 2.14 | -0.04 | -1.83 | 2.18 | 2.18 | 2.14 | 658 |
| 1726590600 | 2.18 | -0.1 | -4.39 | 2.2799999 | 2.2799999 | 2.08 | 520 |
| 1726504200 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.3 | 2.2799999 | 82 |
| 1726245000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.24 | 135 |
| 1726158600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.2 | 313 |
| 1726072200 | 2.3 | -0.02 | -0.86 | 2.32 | 2.32 | 2.3 | 55 |
| 1725985800 | 2.32 | -0.04 | -1.69 | 2.36 | 2.36 | 2.2599999 | 369 |
| 1725899400 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 81 |
| 1725640200 | 2.36 | 0.22 | 10.28 | 2.16 | 2.36 | 2.14 | 633 |
| 1725553800 | 2.14 | -0.02 | -0.93 | 2.14 | 2.14 | 2.14 | 1 |
| 1725467400 | 2.16 | 0.02 | 0.93 | 2.14 | 2.16 | 2.14 | 431 |
| 1725381000 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 102 |
| 1725294600 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 15331 |
| 1725035400 | 2.14 | 0.04 | 1.90 | 2.1 | 2.14 | 2.1 | 6589 |
| 1724949000 | 2.1 | 0.04 | 1.94 | 2.06 | 2.14 | 2.04 | 7279 |
| 1724862600 | 2.06 | -0.08 | -3.74 | 2.06 | 2.1 | 2.06 | 3839 |
| 1724776200 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.1 | 923 |
| 1724689800 | 2.12 | -0.04 | -1.85 | 2.14 | 2.14 | 2.12 | 1407 |
| 1724430600 | 2.16 | 0.04 | 1.89 | 2.12 | 2.16 | 2.12 | 3791 |
| 1724344200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 13 |
| 1724257800 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 684 |
| 1724171400 | 2.1 | -0.04 | -1.87 | 2.12 | 2.14 | 2.1 | 1618 |
| 1724085000 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.12 | 448 |
| 1723825800 | 2.12 | -0.04 | -1.85 | 2.14 | 2.16 | 2.1 | 863 |
| 1723739400 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 11 |
| 1723653000 | 2.16 | 0.02 | 0.93 | 2.16 | 2.16 | 2.16 | 121 |
| 1723566600 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 816 |
| 1723480200 | 2.14 | -0.02 | -0.93 | 2.16 | 2.16 | 2.14 | 67 |
| 1723221000 | 2.16 | -0.04 | -1.82 | 2.18 | 2.18 | 2.16 | 98 |
| 1723134600 | 2.2 | -0.1 | -4.35 | 2.32 | 2.32 | 2.2 | 2364 |
| 1723048200 | 2.3 | -0.14 | -5.74 | 2.46 | 2.46 | 2.3 | 470 |
| 1722961800 | 2.44 | 0.14 | 6.09 | 2.3 | 2.44 | 2.2599999 | 326 |
| 1722875400 | 2.3 | -0.2 | -8.00 | 2.5 | 2.5 | 2.14 | 3703 |
| 1722616200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1 |
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
