Premium
Europacorp (ALECP)
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 | -0.01 | -2.12765957447 | 0.47 | 0.504 | 0.451 | 20962 | 0.4737408 | DE |
| 4 | 0.072 | 18.5567010309 | 0.388 | 0.528 | 0.351 | 36386 | 0.46026514 | DE |
| 12 | 0.122 | 36.0946745562 | 0.338 | 0.528 | 0.304 | 31549 | 0.38780157 | DE |
| 26 | -0.2 | -30.303030303 | 0.66 | 0.694 | 0.304 | 24716 | 0.43118343 | DE |
| 52 | 0.096 | 26.3736263736 | 0.364 | 0.802 | 0.304 | 25820 | 0.49067949 | DE |
| 156 | 0.02 | 4.54545454545 | 0.44 | 0.88 | 0.301 | 20974 | 0.53475147 | DE |
| 260 | -0.23 | -33.3333333333 | 0.69 | 0.88 | 0.301 | 21173 | 0.54275203 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.46 | -0.011 | -2.34 | 0.478 | 0.487 | 0.451 | 30139 |
| 1741109400 | 0.471 | -0.025 | -5.04 | 0.48 | 0.496 | 0.455 | 31720 |
| 1741023000 | 0.496 | 0.002 | 0.40 | 0.494 | 0.496 | 0.48 | 6339 |
| 1740763800 | 0.494 | 0.034 | 7.39 | 0.462 | 0.504 | 0.456 | 25383 |
| 1740677400 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.46 | 11227 |
| 1740591000 | 0.47 | -0.005 | -1.05 | 0.47 | 0.477 | 0.455 | 5773 |
| 1740504600 | 0.475 | 0 | 0.00 | 0.478 | 0.478 | 0.466 | 3129 |
| 1740418200 | 0.475 | -0.002 | -0.42 | 0.478 | 0.478 | 0.462 | 12780 |
| 1740159000 | 0.477 | 0.017 | 3.70 | 0.455 | 0.477 | 0.455 | 15275 |
| 1740072600 | 0.46 | -0.02 | -4.17 | 0.48 | 0.481 | 0.454 | 9439 |
| 1739986200 | 0.48 | 0 | 0.00 | 0.471 | 0.484 | 0.471 | 7478 |
| 1739899800 | 0.48 | -0.032 | -6.25 | 0.516 | 0.516 | 0.443 | 44179 |
| 1739813400 | 0.512 | 0.062 | 13.78 | 0.45 | 0.528 | 0.441 | 134389 |
| 1739554200 | 0.45 | -0.006 | -1.32 | 0.456 | 0.456 | 0.441 | 38820 |
| 1739467800 | 0.456 | 0.002 | 0.44 | 0.454 | 0.456 | 0.429 | 64742 |
| 1739381400 | 0.454 | 0.009 | 2.02 | 0.448 | 0.454 | 0.426 | 33127 |
| 1739295000 | 0.445 | 0.01 | 2.30 | 0.456 | 0.456 | 0.413 | 52395 |
| 1739208600 | 0.435 | 0.02 | 4.82 | 0.415 | 0.456 | 0.4 | 89229 |
| 1738949400 | 0.415 | 0.032 | 8.36 | 0.39 | 0.415 | 0.39 | 69217 |
| 1738863000 | 0.383 | 0.009 | 2.41 | 0.388 | 0.388 | 0.351 | 39684 |
| 1738776600 | 0.374 | 0.013 | 3.60 | 0.361 | 0.387 | 0.35 | 24051 |
| 1738690200 | 0.361 | 0 | 0.00 | 0.362 | 0.362 | 0.3479999 | 7959 |
| 1738603800 | 0.361 | 0.004 | 1.12 | 0.354 | 0.362 | 0.35 | 3887 |
| 1738344600 | 0.357 | 0 | 0.00 | 0.356 | 0.357 | 0.35 | 6364 |
| 1738258200 | 0.357 | 0.005 | 1.42 | 0.35 | 0.357 | 0.35 | 5161 |
| 1738171800 | 0.352 | 0.003 | 0.86 | 0.341 | 0.356 | 0.34 | 51825 |
| 1738085400 | 0.349 | -0.008 | -2.24 | 0.351 | 0.358 | 0.3439999 | 22734 |
| 1737999000 | 0.357 | 0.0090001 | 2.59 | 0.35 | 0.359 | 0.3449999 | 7596 |
| 1737739800 | 0.3479999 | 0.0079999 | 2.35 | 0.342 | 0.357 | 0.34 | 12426 |
| 1737653400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737567000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737480600 | 0.34 | 0.006 | 1.80 | 0.342 | 0.342 | 0.334 | 2718 |
| 1737394200 | 0.334 | -0.003 | -0.89 | 0.337 | 0.342 | 0.334 | 14939 |
| 1737135000 | 0.337 | 0.004 | 1.20 | 0.332 | 0.337 | 0.33 | 11761 |
| 1737048600 | 0.333 | 0.004 | 1.22 | 0.328 | 0.333 | 0.324 | 6591 |
| 1736962200 | 0.329 | -0.001 | -0.30 | 0.33 | 0.33 | 0.326 | 1794 |
| 1736875800 | 0.33 | -0.002 | -0.60 | 0.326 | 0.337 | 0.326 | 22586 |
| 1736789400 | 0.332 | 0.003 | 0.91 | 0.33 | 0.336 | 0.327 | 11092 |
| 1736530200 | 0.329 | 0.005 | 1.54 | 0.326 | 0.33 | 0.325 | 14204 |
| 1736443800 | 0.324 | -0.006 | -1.82 | 0.324 | 0.332 | 0.323 | 9526 |
| 1736357400 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.321 | 25159 |
| 1736271000 | 0.335 | 0.011 | 3.40 | 0.33 | 0.335 | 0.311 | 32930 |
| 1736184600 | 0.324 | -0.011 | -3.28 | 0.337 | 0.337 | 0.324 | 12038 |
| 1735925400 | 0.335 | 0.02 | 6.35 | 0.315 | 0.356 | 0.315 | 42094 |
| 1735839000 | 0.315 | 0.002 | 0.64 | 0.327 | 0.358 | 0.313 | 126939 |
| 1735666200 | 0.313 | -0.007 | -2.19 | 0.324 | 0.329 | 0.313 | 3514 |
| 1735579800 | 0.32 | -0.008 | -2.44 | 0.328 | 0.332 | 0.317 | 10365 |
| 1735320600 | 0.328 | -0.003 | -0.91 | 0.332 | 0.332 | 0.311 | 11642 |
| 1735061400 | 0.331 | 0.001 | 0.30 | 0.326 | 0.331 | 0.304 | 22009 |
| 1734975000 | 0.33 | 0.002 | 0.61 | 0.32 | 0.332 | 0.32 | 11837 |
| 1734715800 | 0.328 | -0.012 | -3.53 | 0.336 | 0.3459999 | 0.328 | 25801 |
| 1734629400 | 0.34 | 0.006 | 1.80 | 0.334 | 0.3449999 | 0.33 | 9063 |
| 1734543000 | 0.334 | -0.011 | -3.19 | 0.334 | 0.3439999 | 0.334 | 4954 |
| 1734456600 | 0.3449999 | 0.0029999 | 0.88 | 0.34 | 0.3449999 | 0.335 | 15379 |
| 1734370200 | 0.342 | 0.007 | 2.09 | 0.334 | 0.3439999 | 0.332 | 11515 |
| 1734111000 | 0.335 | 0.013 | 4.04 | 0.322 | 0.335 | 0.322 | 3419 |
| 1734024600 | 0.322 | -0.018 | -5.29 | 0.338 | 0.3459999 | 0.321 | 24120 |
| 1733938200 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.3469999 | 0.34 | 13732 |
| 1733851800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733765400 | 0.35 | 0 | 0.00 | 0.352 | 0.352 | 0.336 | 25895 |
| 1733506200 | 0.35 | 0.0030001 | 0.86 | 0.3449999 | 0.352 | 0.336 | 7907 |
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
