Premium
Fermentalg (ALGAE)
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 | 0.096 | 30 | 0.32 | 0.4925 | 0.3125 | 1662936 | 0.41711441 | DE |
| 4 | 0.1 | 31.6455696203 | 0.316 | 0.4925 | 0.26 | 685632 | 0.3770177 | DE |
| 12 | 0.037 | 9.76253298153 | 0.379 | 0.4925 | 0.26 | 283792 | 0.38016439 | DE |
| 26 | 0.0595 | 16.6900420757 | 0.3565 | 0.4925 | 0.26 | 230267 | 0.37506577 | DE |
| 52 | -0.143 | -25.5813953488 | 0.559 | 0.662 | 0.26 | 206984 | 0.4144794 | DE |
| 156 | -0.134 | -24.3636363636 | 0.55 | 0.662 | 0.26 | 204356 | 0.41722027 | DE |
| 260 | -0.134 | -24.3636363636 | 0.55 | 0.662 | 0.26 | 204356 | 0.41722027 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 0.416 | -0.002 | -0.48 | 0.4295 | 0.4295 | 0.388 | 720315 |
| 1745512200 | 0.418 | -0.002 | -0.48 | 0.448 | 0.4925 | 0.4035 | 2251757 |
| 1745425800 | 0.42 | 0.102 | 32.08 | 0.34 | 0.44 | 0.33 | 2640069 |
| 1745339400 | 0.318 | -0.005 | -1.55 | 0.32 | 0.32 | 0.3125 | 96982 |
| 1744907400 | 0.323 | -0.002 | -0.62 | 0.32 | 0.3285 | 0.318 | 168640 |
| 1744821000 | 0.325 | -0.009 | -2.69 | 0.336 | 0.336 | 0.324 | 125833 |
| 1744734600 | 0.334 | 0.009 | 2.77 | 0.321 | 0.335 | 0.321 | 137926 |
| 1744648200 | 0.325 | 0.0245 | 8.15 | 0.316 | 0.34 | 0.316 | 413504 |
| 1744389000 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1744302600 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1744216200 | 0.3005 | -0.0095 | -3.06 | 0.311 | 0.312 | 0.3 | 135515 |
| 1744129800 | 0.31 | 0.013 | 4.38 | 0.2995 | 0.324 | 0.294 | 200779 |
| 1744043400 | 0.297 | -0.027 | -8.33 | 0.316 | 0.316 | 0.26 | 919320 |
| 1743784200 | 0.324 | -0.0185 | -5.40 | 0.3449999 | 0.3459999 | 0.322 | 259571 |
| 1743697800 | 0.3425 | -0.0215 | -5.91 | 0.355 | 0.3635 | 0.335 | 289479 |
| 1743611400 | 0.364 | 0.014 | 4.00 | 0.369 | 0.39 | 0.3575 | 464402 |
| 1743525000 | 0.35 | -0.003 | -0.85 | 0.35 | 0.364 | 0.35 | 178397 |
| 1743438600 | 0.353 | -0.002 | -0.56 | 0.355 | 0.359 | 0.3505 | 89545 |
| 1743183000 | 0.355 | -0.0045 | -1.25 | 0.355 | 0.36 | 0.355 | 62404 |
| 1743096600 | 0.3595 | 0.01 | 2.86 | 0.379 | 0.379 | 0.3495 | 200032 |
| 1743010200 | 0.3495 | -0.0225 | -6.05 | 0.372 | 0.3745 | 0.3479999 | 495590 |
| 1742923800 | 0.372 | -0.004 | -1.06 | 0.376 | 0.376 | 0.371 | 108987 |
| 1742837400 | 0.376 | -0.01 | -2.59 | 0.3965 | 0.3965 | 0.372 | 130470 |
| 1742578200 | 0.386 | -0.008 | -2.03 | 0.394 | 0.394 | 0.37 | 215588 |
| 1742491800 | 0.394 | 0.0045 | 1.16 | 0.3895 | 0.396 | 0.389 | 65229 |
| 1742405400 | 0.3895 | 0.0025 | 0.65 | 0.389 | 0.39 | 0.386 | 58669 |
| 1742319000 | 0.387 | -0.0105 | -2.64 | 0.398 | 0.398 | 0.384 | 91244 |
| 1742232600 | 0.3975 | 0.0095 | 2.45 | 0.388 | 0.398 | 0.388 | 91065 |
| 1741973400 | 0.388 | -0.01 | -2.51 | 0.395 | 0.398 | 0.386 | 127641 |
| 1741887000 | 0.398 | 0.027 | 7.28 | 0.372 | 0.4089999 | 0.371 | 340784 |
| 1741800600 | 0.371 | 0.0045 | 1.23 | 0.366 | 0.372 | 0.365 | 150467 |
| 1741714200 | 0.3665 | 0.0005 | 0.14 | 0.37 | 0.37 | 0.366 | 95857 |
| 1741627800 | 0.366 | -0.006 | -1.61 | 0.373 | 0.373 | 0.366 | 106030 |
| 1741368600 | 0.372 | 0.002 | 0.54 | 0.3785 | 0.3785 | 0.367 | 106272 |
| 1741282200 | 0.37 | 0.005 | 1.37 | 0.365 | 0.379 | 0.365 | 86058 |
| 1741195800 | 0.365 | -0.013 | -3.44 | 0.3725 | 0.379 | 0.364 | 304967 |
| 1741109400 | 0.378 | -0.01 | -2.58 | 0.383 | 0.383 | 0.371 | 168946 |
| 1741023000 | 0.388 | 0.004 | 1.04 | 0.39 | 0.3915 | 0.3805 | 85218 |
| 1740763800 | 0.384 | 0.009 | 2.40 | 0.377 | 0.393 | 0.3765 | 137238 |
| 1740677400 | 0.375 | 0.002 | 0.54 | 0.372 | 0.379 | 0.371 | 136665 |
| 1740591000 | 0.373 | -0.011 | -2.86 | 0.383 | 0.383 | 0.371 | 128984 |
| 1740504600 | 0.384 | -0.004 | -1.03 | 0.385 | 0.3865 | 0.38 | 193006 |
| 1740418200 | 0.388 | -0.002 | -0.51 | 0.39 | 0.3925 | 0.3855 | 82802 |
| 1740159000 | 0.39 | -0.003 | -0.76 | 0.393 | 0.393 | 0.386 | 131749 |
| 1740072600 | 0.393 | -0.009 | -2.24 | 0.397 | 0.398 | 0.388 | 209140 |
| 1739986200 | 0.402 | -0.013 | -3.13 | 0.417 | 0.417 | 0.4 | 190007 |
| 1739899800 | 0.415 | 0.013 | 3.23 | 0.4094999 | 0.4175 | 0.4035 | 241311 |
| 1739813400 | 0.402 | 0.003 | 0.75 | 0.4 | 0.406 | 0.398 | 133627 |
| 1739554200 | 0.399 | 0.007 | 1.79 | 0.405 | 0.4094999 | 0.395 | 355777 |
| 1739467800 | 0.392 | -0.008 | -2.00 | 0.406 | 0.4109999 | 0.3905 | 320122 |
| 1739381400 | 0.4 | 0.02 | 5.26 | 0.382 | 0.42 | 0.381 | 1009629 |
| 1739295000 | 0.38 | 0.007 | 1.88 | 0.3795 | 0.383 | 0.3775 | 196119 |
| 1739208600 | 0.373 | 0 | 0.00 | 0.372 | 0.3745 | 0.368 | 153499 |
| 1738949400 | 0.373 | -0.002 | -0.53 | 0.376 | 0.376 | 0.372 | 113010 |
| 1738863000 | 0.375 | 0.005 | 1.35 | 0.374 | 0.3895 | 0.3735 | 216440 |
| 1738776600 | 0.37 | -0.004 | -1.07 | 0.374 | 0.374 | 0.37 | 75779 |
| 1738690200 | 0.374 | 0 | 0.00 | 0.373 | 0.379 | 0.372 | 114118 |
| 1738603800 | 0.374 | -0.01 | -2.60 | 0.382 | 0.383 | 0.37 | 93224 |
| 1738344600 | 0.384 | 0.005 | 1.32 | 0.379 | 0.392 | 0.379 | 122094 |
| 1738258200 | 0.379 | 0.0035 | 0.93 | 0.377 | 0.38 | 0.374 | 171121 |
| 1738171800 | 0.3755 | -0.0135 | -3.47 | 0.388 | 0.392 | 0.37 | 134787 |
| 1738085400 | 0.389 | 0.002 | 0.52 | 0.387 | 0.397 | 0.385 | 122849 |
| 1737999000 | 0.387 | -0.002 | -0.51 | 0.4 | 0.4 | 0.387 | 163027 |
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
