Premium
Fill Up Media SA (ALFUM)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.2 | 6.25 | 6 | 3931 | 6.1124434 | DE |
| 4 | 0.05 | 0.813008130081 | 6.15 | 6.25 | 6 | 1236 | 6.11044447 | DE |
| 12 | 0.5 | 8.77192982456 | 5.7 | 6.6 | 5.7 | 2747 | 6.10703496 | DE |
| 26 | -0.1 | -1.5873015873 | 6.3 | 6.6 | 5.2 | 1296 | 6.07898596 | DE |
| 52 | -0.74 | -10.6628242075 | 6.94 | 7.25 | 5.2 | 836 | 6.19734898 | DE |
| 156 | -3.8 | -38 | 10 | 10 | 4.48 | 588 | 6.47662684 | DE |
| 260 | -3.8 | -38 | 10 | 10 | 4.48 | 588 | 6.47662684 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6.2 | 0 | 0.00 | 6.2 | 6.25 | 6.05 | 3117 |
| 1739467800 | 6.2 | 0.1 | 1.64 | 6.2 | 6.25 | 6.05 | 919 |
| 1739381400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739295000 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6 | 17211 |
| 1739208600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 206 |
| 1738949400 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.15 | 777 |
| 1738863000 | 6.15 | 0.05 | 0.82 | 6.15 | 6.25 | 6.15 | 119 |
| 1738776600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 1 |
| 1738690200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 26 |
| 1738603800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.05 | 108 |
| 1738344600 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.05 | 209 |
| 1738258200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 251 |
| 1738171800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 487 |
| 1738085400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 1 |
| 1737999000 | 6.05 | -0.05 | -0.82 | 6 | 6.05 | 6 | 247 |
| 1737739800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 3 |
| 1737653400 | 6.1 | 0.05 | 0.83 | 6.1 | 6.1 | 6.1 | 43 |
| 1737567000 | 6.05 | -0.1 | -1.63 | 6.05 | 6.1 | 6.05 | 314 |
| 1737480600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737394200 | 6.15 | 0.05 | 0.82 | 6.1 | 6.2 | 6.1 | 729 |
| 1737135000 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.1 | 307 |
| 1737048600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 7 |
| 1736962200 | 6.15 | 0 | 0.00 | 6.15 | 6.2 | 6.15 | 787 |
| 1736875800 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 454 |
| 1736789400 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.1 | 56 |
| 1736530200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 43 |
| 1736443800 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 463 |
| 1736357400 | 6.1 | 0 | 0.00 | 6.15 | 6.15 | 6.1 | 29 |
| 1736271000 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.05 | 590 |
| 1736184600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.1 | 675 |
| 1735925400 | 6.15 | -0.2 | -3.15 | 6.15 | 6.15 | 6.1 | 1235 |
| 1735839000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 198 |
| 1735666200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 176 |
| 1735579800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 330 |
| 1735320600 | 6.35 | 0 | 0.00 | 6.35 | 6.4 | 6.35 | 430 |
| 1735061400 | 6.35 | 0.05 | 0.79 | 6.3 | 6.35 | 6.3 | 21 |
| 1734975000 | 6.3 | 0.1 | 1.61 | 6.2 | 6.3 | 6.2 | 81 |
| 1734715800 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 166 |
| 1734629400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 391 |
| 1734543000 | 6.1 | -0.45 | -6.87 | 6.6 | 6.6 | 5.95 | 111674 |
| 1734456600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 229 |
| 1734370200 | 6.55 | 0.1 | 1.55 | 6.5 | 6.55 | 6.5 | 371 |
| 1734111000 | 6.45 | 0.1 | 1.57 | 6.35 | 6.45 | 6.35 | 451 |
| 1734024600 | 6.35 | 0.05 | 0.79 | 6.3 | 6.35 | 6.25 | 96 |
| 1733938200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1 |
| 1733851800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 151 |
| 1733765400 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3 | 423 |
| 1733506200 | 6.4 | 0.05 | 0.79 | 6.4 | 6.45 | 6.25 | 123 |
| 1733419800 | 6.35 | 0.15 | 2.42 | 6.2 | 6.35 | 6.2 | 492 |
| 1733333400 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.1 | 752 |
| 1733247000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 13 |
| 1733160600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 31 |
| 1732901400 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.05 | 27 |
| 1732815000 | 6.05 | 0.15 | 2.54 | 5.95 | 6.1 | 5.95 | 805 |
| 1732728600 | 5.9 | 0.05 | 0.85 | 5.85 | 5.95 | 5.8 | 229 |
| 1732642200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.7 | 243 |
| 1732555800 | 5.85 | 0.1 | 1.74 | 5.75 | 5.9 | 5.75 | 1073 |
| 1732296600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 386 |
| 1732210200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 4 |
| 1732123800 | 5.7 | 0.05 | 0.88 | 5.6 | 5.7 | 5.55 | 166 |
| 1732037400 | 5.65 | 0 | 0.00 | 5.7 | 5.75 | 5.5 | 1074 |
| 1731951000 | 5.65 | 0.2 | 3.67 | 5.45 | 5.65 | 5.4 | 354 |
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
