Premium
EntreparticuliersCom (ALENT)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.039 | 9.48905109489 | 0.411 | 0.45 | 0.4 | 1824 | 0.40667463 | DE |
| 4 | 0 | 0 | 0.45 | 0.469 | 0.4 | 2324 | 0.42518432 | DE |
| 12 | -0.108 | -19.3548387097 | 0.558 | 0.558 | 0.4 | 1419 | 0.4655601 | DE |
| 26 | -0.13 | -22.4137931034 | 0.58 | 0.81 | 0.4 | 2621 | 0.58775739 | DE |
| 52 | -0.374 | -45.3883495146 | 0.824 | 0.98 | 0.4 | 4336 | 0.67725967 | DE |
| 156 | -3.83 | -89.4859813084 | 4.28 | 5.3 | 0.4 | 5585 | 2.31225445 | DE |
| 260 | -0.58 | -56.3106796117 | 1.03 | 34 | 0.4 | 14588 | 9.4504619 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.45 | 0.0400001 | 9.76 | 0.4099999 | 0.45 | 0.401 | 3935 |
| 1734975000 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 2652 |
| 1734715800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.401 | 0.4 | 2929 |
| 1734629400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.401 | 1221 |
| 1734543000 | 0.4099999 | 0.0089999 | 2.24 | 0.4 | 0.4099999 | 0.4 | 2204 |
| 1734456600 | 0.401 | -0.01 | -2.43 | 0.4109999 | 0.4109999 | 0.401 | 116 |
| 1734370200 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 1 |
| 1734111000 | 0.4109999 | 0.0079999 | 1.99 | 0.43 | 0.43 | 0.4109999 | 1176 |
| 1734024600 | 0.403 | -0.009 | -2.18 | 0.412 | 0.43 | 0.403 | 3438 |
| 1733938200 | 0.412 | 0.0020001 | 0.49 | 0.412 | 0.42 | 0.412 | 168 |
| 1733851800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1733765400 | 0.4099999 | -0.02 | -4.65 | 0.429 | 0.429 | 0.4099999 | 2370 |
| 1733506200 | 0.43 | 0 | 0.00 | 0.42 | 0.449 | 0.42 | 515 |
| 1733419800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 1996 |
| 1733333400 | 0.44 | 0.0300001 | 7.32 | 0.43 | 0.469 | 0.43 | 5228 |
| 1733247000 | 0.4099999 | -0.004 | -0.97 | 0.414 | 0.414 | 0.4099999 | 61 |
| 1733160600 | 0.414 | 0 | 0.00 | 0.414 | 0.42 | 0.414 | 651 |
| 1732901400 | 0.414 | -0.016 | -3.72 | 0.429 | 0.429 | 0.414 | 911 |
| 1732815000 | 0.43 | -0.01 | -2.27 | 0.414 | 0.43 | 0.412 | 1111 |
| 1732728600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732642200 | 0.44 | -0.02 | -4.35 | 0.45 | 0.451 | 0.43 | 15086 |
| 1732555800 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 102 |
| 1732296600 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 95 |
| 1732210200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 1613 |
| 1732123800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.46 | 6763 |
| 1732037400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 155 |
| 1731951000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 326 |
| 1731691800 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 153 |
| 1731605400 | 0.5 | -0.008 | -1.57 | 0.5 | 0.5 | 0.5 | 501 |
| 1731519000 | 0.508 | 0.028 | 5.83 | 0.48 | 0.508 | 0.48 | 1691 |
| 1731432600 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 701 |
| 1731346200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.481 | 1184 |
| 1731087000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.481 | 2051 |
| 1731000600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1790 |
| 1730914200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 924 |
| 1730827800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1 |
| 1730741400 | 0.51 | 0.008 | 1.59 | 0.502 | 0.51 | 0.5 | 334 |
| 1730482200 | 0.502 | 0.002 | 0.40 | 0.502 | 0.502 | 0.502 | 17 |
| 1730395800 | 0.5 | -0.01 | -1.96 | 0.512 | 0.512 | 0.5 | 638 |
| 1730309400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 531 |
| 1730223000 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.502 | 1627 |
| 1730136600 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 1096 |
| 1729873800 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 238 |
| 1729787400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1 |
| 1729701000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 543 |
| 1729614600 | 0.52 | -0.01 | -1.89 | 0.52 | 0.53 | 0.52 | 531 |
| 1729528200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729269000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.522 | 46 |
| 1729182600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 277 |
| 1729096200 | 0.53 | -0.002 | -0.38 | 0.532 | 0.548 | 0.53 | 785 |
| 1729009800 | 0.532 | 0.012 | 2.31 | 0.52 | 0.548 | 0.52 | 2075 |
| 1728923400 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 614 |
| 1728664200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.522 | 331 |
| 1728577800 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 608 |
| 1728491400 | 0.52 | -0.002 | -0.38 | 0.52 | 0.522 | 0.52 | 709 |
| 1728405000 | 0.522 | -0.008 | -1.51 | 0.532 | 0.532 | 0.522 | 311 |
| 1728318600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 41 |
| 1728059400 | 0.53 | -0.01 | -1.85 | 0.54 | 0.548 | 0.53 | 2067 |
| 1727973000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.52 | 3136 |
| 1727886600 | 0.53 | 0.006 | 1.15 | 0.53 | 0.53 | 0.53 | 539 |
| 1727800200 | 0.524 | -0.034 | -6.09 | 0.558 | 0.558 | 0.524 | 3887 |
| 1727713800 | 0.558 | 0.048 | 9.41 | 0.51 | 0.56 | 0.51 | 15886 |
| 1727454600 | 0.51 | -0.04 | -7.27 | 0.54 | 0.54 | 0.5 | 6335 |
| 1727368200 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.52 | 1083 |
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
