Premium
Fleury Michon (ALFLE)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 6.20535714286 | 22.4 | 23.79 | 22.4 | 1460 | 22.70301644 | DE |
| 4 | 1.69 | 7.64705882353 | 22.1 | 25.2 | 21.305 | 1260 | 22.49038902 | DE |
| 12 | -0.51 | -2.0987654321 | 24.3 | 25.2 | 21.305 | 972 | 22.7657609 | DE |
| 26 | -0.11 | -0.460251046025 | 23.9 | 27.9 | 21.305 | 829 | 23.89425022 | DE |
| 52 | 2.79 | 13.2857142857 | 21 | 30.3 | 19.3 | 1245 | 25.05399374 | DE |
| 156 | 0.69 | 2.98701298701 | 23.1 | 30.3 | 17.15 | 860 | 22.57243161 | DE |
| 260 | 2.09 | 9.63133640553 | 21.7 | 30.3 | 17.15 | 1192 | 22.80954745 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 23.5 | 0.99 | 4.40 | 22.66 | 23.5 | 22.545 | 1127 |
| 1745598600 | 22.51 | -0.08 | -0.35 | 22.605 | 22.61 | 22.51 | 1220 |
| 1745512200 | 22.59 | 0 | 0.00 | 22.61 | 22.61 | 22.5 | 1524 |
| 1745425800 | 22.59 | 0.05 | 0.22 | 22.57 | 22.59 | 22.5 | 1370 |
| 1745339400 | 22.54 | 0.15 | 0.65 | 22.4 | 22.545 | 22.4 | 2059 |
| 1744907400 | 22.395 | -0.11 | -0.47 | 22.5 | 22.5 | 22.25 | 357 |
| 1744821000 | 22.5 | -0.08 | -0.33 | 22.2 | 22.5 | 22.135 | 1091 |
| 1744734600 | 22.575 | 0.08 | 0.36 | 22.645 | 22.645 | 22.52 | 633 |
| 1744648200 | 22.495 | -0.71 | -3.06 | 22.495 | 22.495 | 22.49 | 818 |
| 1744389000 | 23.205 | 0 | 0.00 | 23.205 | 23.205 | 23.205 | 0 |
| 1744302600 | 23.205 | 0 | 0.00 | 23.205 | 23.205 | 23.205 | 0 |
| 1744216200 | 23.205 | 1.21 | 5.48 | 25.2 | 25.2 | 23 | 3748 |
| 1744129800 | 22 | 0.43 | 1.97 | 21.575 | 22 | 21.575 | 1155 |
| 1744043400 | 21.575 | -0.43 | -1.93 | 22 | 22 | 21.305 | 3191 |
| 1743784200 | 22 | -0.2 | -0.90 | 22.2 | 22.2 | 22 | 795 |
| 1743697800 | 22.2 | 0.1 | 0.45 | 22.1 | 22.2 | 22 | 338 |
| 1743611400 | 22.1 | 0 | 0.00 | 22.3 | 22.3 | 22 | 196 |
| 1743525000 | 22.1 | 0.1 | 0.45 | 22.1 | 22.3 | 22.1 | 544 |
| 1743438600 | 22 | -0.4 | -1.79 | 22.3 | 22.4 | 22 | 717 |
| 1743183000 | 22.4 | -0.1 | -0.44 | 22.5 | 22.5 | 22.2 | 409 |
| 1743096600 | 22.5 | -0.1 | -0.44 | 22.6 | 22.6 | 22.4 | 730 |
| 1743010200 | 22.6 | 0.1 | 0.44 | 22.6 | 22.6 | 22.4 | 413 |
| 1742923800 | 22.5 | -0.1 | -0.44 | 22.6 | 22.6 | 22.4 | 876 |
| 1742837400 | 22.6 | -0.3 | -1.31 | 22.8 | 22.8 | 22.4 | 964 |
| 1742578200 | 22.9 | -0.3 | -1.29 | 23.2 | 23.2 | 22.6 | 801 |
| 1742491800 | 23.2 | -0.2 | -0.85 | 23.5 | 23.6 | 22.7 | 915 |
| 1742405400 | 23.4 | 0 | 0.00 | 23.3 | 23.4 | 23.2 | 331 |
| 1742319000 | 23.4 | 0.4 | 1.74 | 23.2 | 23.5 | 23.2 | 490 |
| 1742232600 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 22.7 | 1017 |
| 1741973400 | 23.5 | -0.4 | -1.67 | 23.9 | 23.9 | 23.3 | 504 |
| 1741887000 | 23.9 | 0.6 | 2.58 | 23.5 | 23.9 | 23.3 | 827 |
| 1741800600 | 23.3 | -0.2 | -0.85 | 23.6 | 23.9 | 23.3 | 299 |
| 1741714200 | 23.5 | 0 | 0.00 | 23.5 | 23.8 | 23.4 | 310 |
| 1741627800 | 23.5 | 0.2 | 0.86 | 23.3 | 23.5 | 23.2 | 219 |
| 1741368600 | 23.3 | -0.1 | -0.43 | 23.4 | 23.5 | 23 | 421 |
| 1741282200 | 23.4 | 0.3 | 1.30 | 23.1 | 23.5 | 23.1 | 237 |
| 1741195800 | 23.1 | 0.5 | 2.21 | 23.1 | 23.1 | 23 | 117 |
| 1741109400 | 22.6 | -0.6 | -2.59 | 23.2 | 23.7 | 22.6 | 770 |
| 1741023000 | 23.2 | -0.7 | -2.93 | 24.2 | 24.2 | 23 | 715 |
| 1740763800 | 23.9 | 0.7 | 3.02 | 23.2 | 23.9 | 23 | 882 |
| 1740677400 | 23.2 | 0.2 | 0.87 | 23.1 | 23.2 | 22.6 | 523 |
| 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 | 0.1 | 0.43 | 23.3 | 23.3 | 23 | 366 |
| 1739381400 | 23.2 | 0.1 | 0.43 | 23.2 | 23.3 | 23.2 | 513 |
| 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 |
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
