Premium
Gold By Gold (ALGLD)
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 | -0.8 | -23.1213872832 | 3.46 | 3.46 | 2.66 | 5527 | 2.98936813 | DE |
| 4 | -1.74 | -39.5454545455 | 4.4 | 4.4 | 2.66 | 2777 | 3.50790652 | DE |
| 12 | -2.64 | -49.8113207547 | 5.3 | 5.3 | 2.66 | 3387 | 4.28000676 | DE |
| 26 | 0.38 | 16.6666666667 | 2.28 | 5.9 | 2.24 | 4712 | 4.21384821 | DE |
| 52 | 1.61 | 153.333333333 | 1.05 | 5.9 | 1 | 3203 | 3.55008199 | DE |
| 156 | 1.07 | 67.2955974843 | 1.59 | 5.9 | 1 | 1789 | 2.90651025 | DE |
| 260 | 1.43 | 116.260162602 | 1.23 | 5.9 | 0.86 | 1551 | 2.3957784 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2.66 | -0.1 | -3.62 | 2.66 | 2.66 | 2.66 | 5598 |
| 1739467800 | 2.7599999 | -0.54 | -16.36 | 2.9 | 2.9 | 2.7599999 | 7371 |
| 1739381400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739295000 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 2187 |
| 1739208600 | 3.4 | -0.1 | -2.86 | 3.46 | 3.46 | 3.4 | 6953 |
| 1738949400 | 3.5 | -0.32 | -8.38 | 3.78 | 3.78 | 3.5 | 5785 |
| 1738863000 | 3.82 | -0.1 | -2.55 | 3.9 | 3.9 | 3.82 | 2004 |
| 1738776600 | 3.92 | -0.06 | -1.51 | 3.92 | 3.92 | 3.92 | 2095 |
| 1738690200 | 3.98 | 0 | 0.00 | 4 | 4 | 3.98 | 1449 |
| 1738603800 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 663 |
| 1738344600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2437 |
| 1738258200 | 4 | 0 | 0.00 | 3.96 | 4 | 3.96 | 1150 |
| 1738171800 | 4 | -0.1 | -2.44 | 4.0199999 | 4.0199999 | 4 | 1170 |
| 1738085400 | 4.1 | -0.14 | -3.30 | 4.22 | 4.22 | 4.1 | 1379 |
| 1737999000 | 4.24 | -0.02 | -0.47 | 4.26 | 4.26 | 4.24 | 1372 |
| 1737739800 | 4.26 | 0.16 | 3.90 | 4.3 | 4.3 | 4.26 | 1235 |
| 1737653400 | 4.1 | 0.1 | 2.50 | 4.38 | 4.38 | 4.1 | 2575 |
| 1737567000 | 4 | -0.2 | -4.76 | 4.0199999 | 4.0199999 | 4 | 3721 |
| 1737480600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737394200 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 4.2 | 835 |
| 1737135000 | 4.4 | 0.3 | 7.32 | 4.14 | 4.4 | 4.14 | 2673 |
| 1737048600 | 4.1 | 0.14 | 3.54 | 3.82 | 4.1 | 3.82 | 5338 |
| 1736962200 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 2932 |
| 1736875800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736789400 | 4 | -0.2 | -4.76 | 4 | 4 | 4 | 2442 |
| 1736530200 | 4.2 | -0.04 | -0.94 | 4.2 | 4.2 | 4.2 | 388 |
| 1736443800 | 4.24 | 0.1 | 2.42 | 4.12 | 4.24 | 4.12 | 2054 |
| 1736357400 | 4.14 | -0.06 | -1.43 | 4.14 | 4.14 | 4.14 | 1381 |
| 1736271000 | 4.2 | -0.18 | -4.11 | 4.16 | 4.2 | 4.16 | 710 |
| 1736184600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 2519 |
| 1735925400 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 2488 |
| 1735839000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 1522 |
| 1735666200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 182 |
| 1735579800 | 4.4 | -0.28 | -5.98 | 4.66 | 4.66 | 4.4 | 1568 |
| 1735320600 | 4.68 | 0.4 | 9.35 | 4.28 | 4.68 | 4.28 | 3901 |
| 1735061400 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 2215 |
| 1734975000 | 4.28 | 0.28 | 7.00 | 4.1 | 4.28 | 4.1 | 12653 |
| 1734715800 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 2902 |
| 1734629400 | 4.1 | 0.1 | 2.50 | 4.1 | 4.1 | 4.1 | 3631 |
| 1734543000 | 4 | -0.16 | -3.85 | 4 | 4 | 4 | 6963 |
| 1734456600 | 4.16 | -0.24 | -5.45 | 4.3 | 4.3 | 4.16 | 4621 |
| 1734370200 | 4.4 | -0.1 | -2.22 | 4.54 | 4.54 | 4.4 | 7177 |
| 1734111000 | 4.5 | -0.3 | -6.25 | 4.7 | 4.7 | 4.5 | 5153 |
| 1734024600 | 4.8 | -0.02 | -0.41 | 4.8 | 4.8 | 4.8 | 3637 |
| 1733938200 | 4.82 | 0.02 | 0.42 | 4.8 | 4.82 | 4.8 | 3979 |
| 1733851800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 905 |
| 1733765400 | 4.8 | 0.08 | 1.69 | 4.82 | 4.82 | 4.8 | 4790 |
| 1733506200 | 4.72 | -0.08 | -1.67 | 4.72 | 4.72 | 4.72 | 3289 |
| 1733419800 | 4.8 | -0.06 | -1.23 | 4.82 | 4.82 | 4.8 | 2148 |
| 1733333400 | 4.86 | 0 | 0.00 | 5 | 5 | 4.86 | 1673 |
| 1733247000 | 4.86 | 0.3 | 6.58 | 4.6 | 4.86 | 4.6 | 2763 |
| 1733160600 | 4.5599999 | -0.34 | -6.94 | 4.8 | 4.8 | 4.5599999 | 7187 |
| 1732901400 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 2307 |
| 1732815000 | 5 | -0.25 | -4.76 | 4.86 | 5 | 4.86 | 4156 |
| 1732728600 | 5.25 | -0.05 | -0.94 | 5.2 | 5.25 | 5.2 | 4020 |
| 1732642200 | 5.3 | 0.2 | 3.92 | 4.8 | 5.3 | 4.8 | 9263 |
| 1732555800 | 5.1 | -0.1 | -1.92 | 5.3 | 5.3 | 5.1 | 10751 |
| 1732296600 | 5.2 | -0.2 | -3.70 | 5.2 | 5.2 | 5.2 | 7875 |
| 1732210200 | 5.4 | 0.52 | 10.66 | 4.88 | 5.4 | 4.88 | 4532 |
| 1732123800 | 4.88 | -0.62 | -11.27 | 5 | 5 | 4.88 | 3981 |
| 1732037400 | 5.5 | 0.96 | 21.15 | 5.5 | 5.5 | 5.5 | 8705 |
| 1731951000 | 4.54 | 0.58 | 14.65 | 4.24 | 4.54 | 4.24 | 6902 |
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
