Premium
Facephi Biometria (ALPHI)
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 | 0.06 | 3.75 | 1.6 | 1.7 | 1.53 | 3048 | 1.64468736 | DE |
| 4 | 0.075 | 4.73186119874 | 1.585 | 1.7 | 1.51 | 1438 | 1.6232268 | DE |
| 12 | -0.005 | -0.3003003003 | 1.665 | 1.7 | 1.51 | 684 | 1.61608473 | DE |
| 26 | -0.05 | -2.92397660819 | 1.71 | 1.95 | 1.51 | 549 | 1.62485967 | DE |
| 52 | -0.64 | -27.8260869565 | 2.3 | 2.36 | 1.51 | 660 | 1.83557613 | DE |
| 156 | -2.665 | -61.6184971098 | 4.325 | 4.5 | 1.51 | 1851 | 2.47449984 | DE |
| 260 | -6.34 | -79.25 | 8 | 8 | 1.51 | 1224 | 2.58761959 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1.66 | 0.02 | 1.22 | 1.635 | 1.66 | 1.635 | 2862 |
| 1734975000 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.7 | 1.53 | 14047 |
| 1734715800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1 |
| 1734629400 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 1191 |
| 1734543000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1734456600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1734370200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1734111000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1734024600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1733938200 | 1.6 | 0.03 | 1.91 | 1.51 | 1.6 | 1.51 | 3151 |
| 1733851800 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1733765400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 1 |
| 1733506200 | 1.57 | -0.01 | -0.32 | 1.57 | 1.57 | 1.57 | 751 |
| 1733419800 | 1.575 | -0.01 | -0.32 | 1.575 | 1.575 | 1.575 | 1 |
| 1733333400 | 1.58 | -0.03 | -1.86 | 1.61 | 1.61 | 1.55 | 1478 |
| 1733247000 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1 |
| 1733160600 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1 |
| 1732901400 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1 |
| 1732815000 | 1.61 | 0.02 | 1.26 | 1.59 | 1.61 | 1.59 | 1251 |
| 1732728600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1732642200 | 1.59 | 0.01 | 0.32 | 1.585 | 1.62 | 1.585 | 4011 |
| 1732555800 | 1.585 | -0.01 | -0.31 | 1.585 | 1.585 | 1.585 | 1 |
| 1732296600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 1 |
| 1732210200 | 1.59 | 0 | 0.00 | 1.595 | 1.595 | 1.59 | 101 |
| 1732123800 | 1.59 | 0.01 | 0.32 | 1.585 | 1.59 | 1.585 | 901 |
| 1732037400 | 1.585 | -0.01 | -0.31 | 1.585 | 1.585 | 1.585 | 1 |
| 1731951000 | 1.59 | 0 | 0.00 | 1.595 | 1.595 | 1.59 | 1901 |
| 1731691800 | 1.59 | 0.02 | 1.27 | 1.57 | 1.59 | 1.57 | 201 |
| 1731605400 | 1.57 | -0.03 | -1.88 | 1.595 | 1.595 | 1.57 | 491 |
| 1731519000 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.53 | 601 |
| 1731432600 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.65 | 1.57 | 1011 |
| 1731346200 | 1.6399999 | -0.03 | -1.80 | 1.665 | 1.665 | 1.62 | 1151 |
| 1731087000 | 1.67 | 0.05 | 3.09 | 1.625 | 1.67 | 1.62 | 561 |
| 1731000600 | 1.62 | 0.04 | 2.53 | 1.58 | 1.68 | 1.58 | 1651 |
| 1730914200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 1 |
| 1730827800 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 1 |
| 1730741400 | 1.58 | 0.03 | 1.61 | 1.555 | 1.58 | 1.54 | 1316 |
| 1730482200 | 1.555 | 0 | 0.32 | 1.555 | 1.555 | 1.555 | 1 |
| 1730395800 | 1.55 | -0.09 | -5.20 | 1.635 | 1.635 | 1.55 | 1946 |
| 1730309400 | 1.635 | -0.01 | -0.30 | 1.635 | 1.635 | 1.635 | 1 |
| 1730223000 | 1.6399999 | 0.01 | 0.92 | 1.625 | 1.6399999 | 1.625 | 96 |
| 1730136600 | 1.625 | 0 | 0.31 | 1.625 | 1.625 | 1.625 | 1 |
| 1729873800 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 1 |
| 1729787400 | 1.62 | 0.03 | 1.89 | 1.59 | 1.6399999 | 1.59 | 511 |
| 1729701000 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 1 |
| 1729614600 | 1.59 | -0.03 | -1.55 | 1.615 | 1.615 | 1.59 | 61 |
| 1729528200 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 0 |
| 1729269000 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 1 |
| 1729182600 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 1 |
| 1729096200 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 1 |
| 1729009800 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 1 |
| 1728923400 | 1.615 | -0.01 | -0.31 | 1.615 | 1.615 | 1.615 | 1 |
| 1728664200 | 1.62 | 0.03 | 1.89 | 1.595 | 1.62 | 1.595 | 49 |
| 1728577800 | 1.59 | -0.01 | -0.63 | 1.6 | 1.6 | 1.59 | 41 |
| 1728491400 | 1.6 | -0.04 | -2.14 | 1.635 | 1.635 | 1.6 | 301 |
| 1728405000 | 1.635 | -0.03 | -1.80 | 1.635 | 1.635 | 1.635 | 1 |
| 1728318600 | 1.665 | -0.01 | -0.30 | 1.665 | 1.665 | 1.665 | 1 |
| 1728059400 | 1.67 | 0.02 | 1.21 | 1.645 | 1.67 | 1.645 | 103 |
| 1727973000 | 1.65 | -0.02 | -0.90 | 1.665 | 1.665 | 1.65 | 101 |
| 1727886600 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 1 |
| 1727800200 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 1 |
| 1727713800 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 1 |
| 1727454600 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 1 |
| 1727368200 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 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
