Premium
Fleury Michon (ALFLE)
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 | 0.6 | 2.67857142857 | 22.4 | 23.5 | 21.8 | 997 | 22.45308865 | DE |
| 4 | -0.6 | -2.54237288136 | 23.6 | 25 | 21.7 | 1106 | 22.92064323 | DE |
| 12 | -2.2 | -8.73015873016 | 25.2 | 27.9 | 21.7 | 914 | 24.57714394 | DE |
| 26 | -5.2 | -18.4397163121 | 28.2 | 28.9 | 21.7 | 873 | 25.1964297 | DE |
| 52 | 4.1 | 21.6931216931 | 18.9 | 30.3 | 18.15 | 1264 | 24.77728442 | DE |
| 156 | 3 | 15 | 20 | 30.3 | 17.15 | 920 | 22.52376954 | DE |
| 260 | 1.3 | 5.99078341014 | 21.7 | 30.3 | 17.15 | 1215 | 22.74591936 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 23 | 0.1 | 0.44 | 22.9 | 23.5 | 22.7 | 697 |
| 1740504600 | 22.9 | 0.3 | 1.33 | 22.6 | 22.9 | 22.6 | 328 |
| 1740418200 | 22.6 | 0.1 | 0.44 | 22.5 | 22.6 | 22.4 | 159 |
| 1740159000 | 22.5 | 0.5 | 2.27 | 21.9 | 22.5 | 21.8 | 2343 |
| 1740072600 | 22 | -0.3 | -1.35 | 22.4 | 22.4 | 21.9 | 1459 |
| 1739986200 | 22.3 | -0.2 | -0.89 | 22.7 | 22.7 | 22.3 | 1127 |
| 1739899800 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 1060 |
| 1739813400 | 23 | -0.1 | -0.43 | 23.1 | 23.1 | 22.6 | 881 |
| 1739554200 | 23.1 | -0.2 | -0.86 | 23.3 | 23.7 | 22.9 | 1858 |
| 1739467800 | 23.3 | 0.2 | 0.87 | 23.3 | 23.3 | 23 | 366 |
| 1739381400 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1739295000 | 23.1 | -0.2 | -0.86 | 23.4 | 23.4 | 22.9 | 547 |
| 1739208600 | 23.3 | 0 | 0.00 | 23.3 | 23.5 | 23.1 | 346 |
| 1738949400 | 23.3 | 0.2 | 0.87 | 22.7 | 23.3 | 22.7 | 512 |
| 1738863000 | 23.1 | 0 | 0.00 | 23.1 | 23.3 | 23 | 495 |
| 1738776600 | 23.1 | 0.1 | 0.43 | 22.5 | 23.3 | 21.7 | 3863 |
| 1738690200 | 23 | -1.3 | -5.35 | 24.3 | 24.3 | 22 | 4202 |
| 1738603800 | 24.3 | 0 | 0.00 | 24.8 | 24.8 | 24 | 132 |
| 1738344600 | 24.3 | -0.7 | -2.80 | 24.9 | 24.9 | 24.3 | 179 |
| 1738258200 | 25 | 1.4 | 5.93 | 23.6 | 25 | 23.6 | 465 |
| 1738171800 | 23.6 | -0.1 | -0.42 | 23.7 | 23.7 | 23.2 | 1228 |
| 1738085400 | 23.7 | 0 | 0.00 | 23.6 | 24.1 | 23.6 | 737 |
| 1737999000 | 23.7 | -0.6 | -2.47 | 24.1 | 24.1 | 23.7 | 760 |
| 1737739800 | 24.3 | -0.1 | -0.41 | 24.4 | 24.5 | 23.9 | 1059 |
| 1737653400 | 24.4 | 0.4 | 1.67 | 24.5 | 24.5 | 24.4 | 435 |
| 1737567000 | 24 | 0.1 | 0.42 | 24.3 | 24.4 | 24 | 319 |
| 1737480600 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1737394200 | 23.9 | -0.3 | -1.24 | 24.2 | 24.2 | 23.7 | 835 |
| 1737135000 | 24.2 | -0.5 | -2.02 | 24.7 | 25.2 | 24 | 1407 |
| 1737048600 | 24.7 | -0.1 | -0.40 | 24.8 | 24.9 | 24.5 | 779 |
| 1736962200 | 24.8 | -0.3 | -1.20 | 25.1 | 25.1 | 24.6 | 911 |
| 1736875800 | 25.1 | -0.9 | -3.46 | 25.7 | 25.7 | 24.8 | 1661 |
| 1736789400 | 26 | -0.8 | -2.99 | 26.8 | 26.8 | 25.9 | 811 |
| 1736530200 | 26.8 | -0.2 | -0.74 | 27 | 27 | 26.7 | 140 |
| 1736443800 | 27 | 0 | 0.00 | 27 | 27 | 26.8 | 234 |
| 1736357400 | 27 | -0.6 | -2.17 | 27.6 | 27.6 | 27 | 707 |
| 1736271000 | 27.6 | -0.2 | -0.72 | 27.8 | 27.8 | 27.5 | 657 |
| 1736184600 | 27.8 | -0.1 | -0.36 | 27.7 | 27.8 | 27.7 | 137 |
| 1735925400 | 27.9 | 0.3 | 1.09 | 27.8 | 27.9 | 27.5 | 1458 |
| 1735839000 | 27.6 | 0.1 | 0.36 | 27.6 | 27.8 | 27.4 | 462 |
| 1735666200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.2 | 217 |
| 1735579800 | 27.5 | 0.1 | 0.36 | 27.4 | 27.5 | 27.2 | 645 |
| 1735320600 | 27.4 | 0.4 | 1.48 | 27.2 | 27.4 | 27.1 | 309 |
| 1735061400 | 27 | 0 | 0.00 | 27 | 27 | 26.8 | 68 |
| 1734975000 | 27 | 0 | 0.00 | 26.8 | 27.3 | 26.8 | 537 |
| 1734715800 | 27 | 0 | 0.00 | 27.1 | 27.3 | 27 | 645 |
| 1734629400 | 27 | -0.4 | -1.46 | 27.3 | 27.3 | 26.7 | 255 |
| 1734543000 | 27.4 | 0.2 | 0.74 | 27.3 | 27.6 | 27.3 | 676 |
| 1734456600 | 27.2 | -0.3 | -1.09 | 27.3 | 27.5 | 27.2 | 163 |
| 1734370200 | 27.5 | 0.7 | 2.61 | 26.7 | 27.8 | 26.4 | 1078 |
| 1734111000 | 26.8 | 0.8 | 3.08 | 26.3 | 26.8 | 26.2 | 1400 |
| 1734024600 | 26 | 0.3 | 1.17 | 25.7 | 26 | 25.4 | 4424 |
| 1733938200 | 25.7 | 0.4 | 1.58 | 25.4 | 25.7 | 25.3 | 681 |
| 1733851800 | 25.3 | 0 | 0.00 | 25.2 | 25.3 | 25.2 | 443 |
| 1733765400 | 25.3 | -0.1 | -0.39 | 25.4 | 25.4 | 25 | 810 |
| 1733506200 | 25.4 | 0 | 0.00 | 25.4 | 25.5 | 25.4 | 404 |
| 1733419800 | 25.4 | 0.3 | 1.20 | 25.2 | 25.4 | 25.1 | 1782 |
| 1733333400 | 25.1 | 0.1 | 0.40 | 25.1 | 25.4 | 25 | 1217 |
| 1733247000 | 25 | 0.2 | 0.81 | 24.8 | 25 | 24.8 | 259 |
| 1733160600 | 24.8 | -0.2 | -0.80 | 25 | 25 | 24.8 | 150 |
| 1732901400 | 25 | 0 | 0.00 | 25 | 25 | 24.6 | 502 |
| 1732815000 | 25 | 0 | 0.00 | 24.9 | 25 | 24.8 | 408 |
| 1732728600 | 25 | 0.2 | 0.81 | 24.9 | 25 | 24.8 | 459 |
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
