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 | 0.004 | 0.925925925926 | 0.432 | 0.48 | 0.432 | 1879 | 0.44595956 | DE |
| 4 | -0.044 | -9.16666666667 | 0.48 | 0.51 | 0.4 | 1066 | 0.46419297 | DE |
| 12 | -0.066 | -13.1474103586 | 0.502 | 0.51 | 0.4 | 1630 | 0.44994728 | DE |
| 26 | -0.194 | -30.7936507937 | 0.63 | 0.65 | 0.4 | 1562 | 0.50508915 | DE |
| 52 | -0.434 | -49.8850574713 | 0.87 | 0.98 | 0.4 | 4000 | 0.65107901 | DE |
| 156 | -3.504 | -88.9340101523 | 3.94 | 5.3 | 0.4 | 5465 | 2.22256734 | DE |
| 260 | -0.509 | -53.8624338624 | 0.945 | 34 | 0.4 | 14628 | 9.43988424 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.45 | -0.029 | -6.05 | 0.478 | 0.479 | 0.44 | 4298 |
| 1737653400 | 0.479 | 0.042 | 9.61 | 0.48 | 0.48 | 0.479 | 1480 |
| 1737567000 | 0.437 | 0.004 | 0.92 | 0.432 | 0.437 | 0.432 | 430 |
| 1737480600 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
| 1737394200 | 0.433 | 0.002 | 0.46 | 0.432 | 0.433 | 0.432 | 1017 |
| 1737135000 | 0.431 | 0 | 0.00 | 0.422 | 0.467 | 0.422 | 703 |
| 1737048600 | 0.431 | 0.0210001 | 5.12 | 0.428 | 0.47 | 0.428 | 1001 |
| 1736962200 | 0.4099999 | -0.074 | -15.29 | 0.48 | 0.48 | 0.4099999 | 697 |
| 1736875800 | 0.484 | 0.014 | 2.98 | 0.4 | 0.484 | 0.4 | 1724 |
| 1736789400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736530200 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 10 |
| 1736443800 | 0.475 | -0.016 | -3.26 | 0.475 | 0.475 | 0.475 | 945 |
| 1736357400 | 0.491 | -0.009 | -1.80 | 0.51 | 0.51 | 0.491 | 1550 |
| 1736271000 | 0.5 | 0.03 | 6.38 | 0.475 | 0.51 | 0.475 | 351 |
| 1736184600 | 0.47 | -0.03 | -6.00 | 0.462 | 0.508 | 0.45 | 3278 |
| 1735925400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 10 |
| 1735839000 | 0.51 | 0.03 | 6.25 | 0.48 | 0.51 | 0.48 | 1473 |
| 1735666200 | 0.48 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 34 |
| 1735579800 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.46 | 708 |
| 1735320600 | 0.46 | 0.01 | 2.22 | 0.45 | 0.47 | 0.45 | 4140 |
| 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 | 0.00 | 0.412 | 0.42 | 0.412 | 168 |
| 1733851800 | 0.412 | 0.0020001 | 0.49 | 0.4099999 | 0.412 | 0.4099999 | 1211 |
| 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 | 0.006 | 1.42 | 0.414 | 0.43 | 0.412 | 1111 |
| 1732728600 | 0.424 | -0.016 | -3.64 | 0.44 | 0.44 | 0.424 | 1804 |
| 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 | 0.00 | 0.5 | 0.5 | 0.5 | 501 |
| 1731519000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1731432600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 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 |
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
