Premium
Fermentalg (ALGAE)
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 | -0.009 | -2.27848101266 | 0.395 | 0.398 | 0.37 | 86770 | 0.39088869 | DE |
| 4 | -0.007 | -1.78117048346 | 0.393 | 0.409 | 0.364 | 134445 | 0.38092927 | DE |
| 12 | 0.057 | 17.3252279635 | 0.329 | 0.444 | 0.329 | 222042 | 0.39149618 | DE |
| 26 | 0.004 | 1.04712041885 | 0.382 | 0.444 | 0.29 | 180469 | 0.37541515 | DE |
| 52 | -0.164 | -29.8181818182 | 0.55 | 0.672 | 0.29 | 189411 | 0.43407043 | DE |
| 156 | -0.164 | -29.8181818182 | 0.55 | 0.672 | 0.29 | 189411 | 0.43407043 | DE |
| 260 | -0.164 | -29.8181818182 | 0.55 | 0.672 | 0.29 | 189411 | 0.43407043 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 0.389 | 0.021 | 5.71 | 0.36 | 0.429 | 0.3535 | 740220 |
| 1737653400 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1737567000 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1737480600 | 0.368 | -0.003 | -0.81 | 0.366 | 0.371 | 0.363 | 131766 |
| 1737394200 | 0.371 | -0.019 | -4.87 | 0.388 | 0.391 | 0.37 | 246633 |
| 1737135000 | 0.39 | 0 | 0.00 | 0.389 | 0.39 | 0.381 | 128509 |
| 1737048600 | 0.39 | 0.0015 | 0.39 | 0.389 | 0.3925 | 0.3865 | 109120 |
| 1736962200 | 0.3885 | -0.0165 | -4.07 | 0.4099999 | 0.435 | 0.381 | 612292 |
| 1736875800 | 0.405 | -0.004 | -0.98 | 0.419 | 0.419 | 0.39 | 393532 |
| 1736789400 | 0.4089999 | -0.0285 | -6.51 | 0.44 | 0.444 | 0.406 | 460185 |
| 1736530200 | 0.4375 | 0.0275001 | 6.71 | 0.4099999 | 0.44 | 0.4099999 | 378139 |
| 1736443800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.414 | 0.405 | 209731 |
| 1736357400 | 0.4099999 | -0.011 | -2.61 | 0.4185 | 0.421 | 0.406 | 250726 |
| 1736271000 | 0.421 | 0.03 | 7.67 | 0.396 | 0.428 | 0.396 | 1015069 |
| 1736184600 | 0.391 | 0.026 | 7.12 | 0.378 | 0.399 | 0.37 | 533422 |
| 1735925400 | 0.365 | 0.0135 | 3.84 | 0.352 | 0.376 | 0.352 | 199956 |
| 1735839000 | 0.3515 | 0.0105 | 3.08 | 0.342 | 0.355 | 0.342 | 95250 |
| 1735666200 | 0.341 | 0.002 | 0.59 | 0.34 | 0.3459999 | 0.34 | 37954 |
| 1735579800 | 0.339 | 0.005 | 1.50 | 0.333 | 0.3479999 | 0.333 | 150320 |
| 1735320600 | 0.334 | 0.004 | 1.21 | 0.329 | 0.337 | 0.329 | 139023 |
| 1735061400 | 0.33 | -0.0055 | -1.64 | 0.327 | 0.3355 | 0.327 | 63446 |
| 1734975000 | 0.3355 | -0.0105 | -3.03 | 0.3439999 | 0.3439999 | 0.329 | 181022 |
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
