Premium
Geci International (ALGEC)
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 | 0.045 | 1.73076923077 | 2.6 | 3.02 | 2.6 | 3526 | 2.86076002 | DE |
| 4 | -0.44 | -14.262560778 | 3.085 | 3.43 | 2.52 | 4033 | 2.79292935 | DE |
| 12 | -0.7655 | -22.4453892391 | 3.4105 | 3.91 | 2.52 | 2608 | 3.17542617 | DE |
| 26 | -0.9145 | -25.6918106476 | 3.5595 | 4.92 | 2.52 | 3313 | 3.6624218 | DE |
| 52 | 2.6449 | 2644900 | 0.0001 | 5.37 | 0.0001 | 604207 | 0.04684894 | DE |
| 156 | 2.6375 | 35166.6666667 | 0.0075 | 5.37 | 0.0001 | 25358529 | 0.00274531 | DE |
| 260 | 2.6063 | 6734.625323 | 0.0387 | 5.37 | 0.0001 | 22096529 | 0.00378534 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2.645 | -0.18 | -6.21 | 2.69 | 2.79 | 2.63 | 3362 |
| 1734975000 | 2.82 | 0.15 | 5.62 | 2.67 | 2.865 | 2.67 | 2909 |
| 1734715800 | 2.67 | -0.28 | -9.49 | 2.95 | 2.95 | 2.67 | 4903 |
| 1734629400 | 2.95 | -0.07 | -2.32 | 2.95 | 2.95 | 2.69 | 2877 |
| 1734543000 | 3.02 | 0.21 | 7.28 | 2.7 | 3.02 | 2.63 | 5438 |
| 1734456600 | 2.815 | 0.21 | 8.06 | 2.6 | 2.815 | 2.6 | 1504 |
| 1734370200 | 2.605 | -0.1 | -3.52 | 2.6 | 2.7 | 2.6 | 2953 |
| 1734111000 | 2.7 | 0.15 | 5.68 | 2.6 | 2.7599999 | 2.52 | 6066 |
| 1734024600 | 2.555 | -0.19 | -6.92 | 2.6 | 2.7 | 2.555 | 803 |
| 1733938200 | 2.745 | -0.01 | -0.36 | 2.69 | 2.745 | 2.6 | 2403 |
| 1733851800 | 2.755 | 0 | 0.00 | 2.755 | 2.755 | 2.755 | 0 |
| 1733765400 | 2.755 | -0.05 | -1.61 | 2.755 | 2.795 | 2.74 | 583 |
| 1733506200 | 2.8 | 0.1 | 3.70 | 2.94 | 2.94 | 2.665 | 1082 |
| 1733419800 | 2.7 | 0.03 | 1.12 | 2.685 | 2.755 | 2.665 | 1896 |
| 1733333400 | 2.67 | -0.12 | -4.13 | 2.9 | 2.9 | 2.61 | 2686 |
| 1733247000 | 2.785 | 0.15 | 5.49 | 3.275 | 3.43 | 2.77 | 19195 |
| 1733160600 | 2.64 | -0.06 | -2.22 | 2.56 | 2.64 | 2.56 | 1717 |
| 1732901400 | 2.7 | 0 | 0.00 | 2.705 | 2.705 | 2.62 | 970 |
| 1732815000 | 2.7 | -0.22 | -7.53 | 2.6 | 2.85 | 2.555 | 2737 |
| 1732728600 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1732642200 | 2.92 | -0.16 | -5.19 | 3.085 | 3.085 | 2.7 | 11876 |
| 1732555800 | 3.08 | -0.29 | -8.61 | 3.17 | 3.195 | 3.0099999 | 2348 |
| 1732296600 | 3.37 | 0.12 | 3.69 | 3.13 | 3.37 | 3.13 | 105 |
| 1732210200 | 3.25 | -0.13 | -3.85 | 3.3 | 3.305 | 3.2 | 736 |
| 1732123800 | 3.38 | 0 | 0.00 | 3.375 | 3.38 | 3.375 | 50 |
| 1732037400 | 3.38 | -0.01 | -0.29 | 3.3 | 3.38 | 3.3 | 106 |
| 1731951000 | 3.39 | -0.02 | -0.59 | 3.2799999 | 3.395 | 3.2799999 | 1885 |
| 1731691800 | 3.41 | -0.03 | -0.87 | 3.34 | 3.425 | 3.24 | 1389 |
| 1731605400 | 3.44 | 0.04 | 1.18 | 3.36 | 3.44 | 3.33 | 1870 |
| 1731519000 | 3.4 | -0.06 | -1.71 | 3.45 | 3.45 | 3.36 | 810 |
| 1731432600 | 3.459 | -0 | -0.03 | 3.36 | 3.459 | 3.35 | 223 |
| 1731346200 | 3.46 | 0 | 0.01 | 3.46 | 3.46 | 3.46 | 160 |
| 1731087000 | 3.4595 | -0.02 | -0.57 | 3.46 | 3.46 | 3.3405 | 156 |
| 1731000600 | 3.4795 | 0.03 | 0.87 | 3.33 | 3.4795 | 3.33 | 335 |
| 1730914200 | 3.4495 | 0.01 | 0.29 | 3.35 | 3.4795 | 3.3005 | 634 |
| 1730827800 | 3.4395 | 0.09 | 2.69 | 3.4605 | 3.4605 | 3.2415 | 912 |
| 1730741400 | 3.3495 | 0.06 | 1.82 | 3.29 | 3.3495 | 3.2305 | 412 |
| 1730482200 | 3.2895 | 0.04 | 1.20 | 3.3 | 3.3 | 3.201 | 696 |
| 1730395800 | 3.2505 | -0.18 | -5.22 | 3.3 | 3.4195 | 3.241 | 1088 |
| 1730309400 | 3.4295 | 0.07 | 2.19 | 3.36 | 3.4295 | 3.2 | 2031 |
| 1730223000 | 3.356 | -0.04 | -1.29 | 3.3555 | 3.4395 | 3.355 | 450 |
| 1730136600 | 3.4 | -0.01 | -0.29 | 3.42 | 3.42 | 3.4 | 1504 |
| 1729873800 | 3.41 | -0.09 | -2.57 | 3.4995 | 3.4995 | 3.41 | 1375 |
| 1729787400 | 3.5 | 0.07 | 2.01 | 3.51 | 3.519 | 3.44 | 372 |
| 1729701000 | 3.431 | -0.08 | -2.22 | 3.5095 | 3.5095 | 3.42 | 172 |
| 1729614600 | 3.509 | -0.03 | -0.88 | 3.4205 | 3.5195 | 3.4105 | 754 |
| 1729528200 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1729269000 | 3.54 | 0.08 | 2.28 | 3.539 | 3.54 | 3.402 | 1969 |
| 1729182600 | 3.461 | 0 | 0.01 | 3.4605 | 3.461 | 3.4605 | 171 |
| 1729096200 | 3.4605 | -0.13 | -3.61 | 3.41 | 3.5895 | 3.41 | 654 |
| 1729009800 | 3.59 | -0.08 | -2.18 | 3.659 | 3.659 | 3.4 | 3091 |
| 1728923400 | 3.67 | -0.01 | -0.27 | 3.5815 | 3.67 | 3.57 | 790 |
| 1728664200 | 3.68 | 0.04 | 1.13 | 3.6385 | 3.69 | 3.561 | 652 |
| 1728577800 | 3.639 | 0.07 | 1.93 | 3.55 | 3.7095 | 3.55 | 1969 |
| 1728491400 | 3.57 | -0.03 | -0.85 | 3.72 | 3.72 | 3.57 | 3654 |
| 1728405000 | 3.6005 | -0.01 | -0.14 | 3.57 | 3.7295 | 3.57 | 1824 |
| 1728318600 | 3.6055 | -0.19 | -5.12 | 3.79 | 3.79 | 3.52 | 3431 |
| 1728059400 | 3.8 | 0.14 | 3.83 | 3.7995 | 3.8 | 3.58 | 5248 |
| 1727973000 | 3.66 | 0.27 | 7.95 | 3.91 | 3.91 | 3.541 | 24483 |
| 1727886600 | 3.3905 | 0.14 | 4.16 | 3.4 | 3.58 | 3.261 | 4418 |
| 1727800200 | 3.255 | -0.21 | -5.92 | 3.4105 | 3.43 | 3.201 | 3151 |
| 1727713800 | 3.46 | -0.03 | -0.86 | 3.49 | 3.49 | 3.43 | 550 |
| 1727454600 | 3.49 | 0 | 0.00 | 3.49 | 3.51 | 3.37 | 614 |
| 1727368200 | 3.49 | 0.02 | 0.58 | 3.47 | 3.509 | 3.3805 | 540 |
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
