Premium
Gold By Gold (ALGLD)
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 | 0.2 | 6.06060606061 | 3.3 | 3.89 | 3.29 | 3658 | 3.54217047 | DE |
| 4 | 0.04 | 1.15606936416 | 3.46 | 3.89 | 2.57 | 2772 | 3.35716437 | DE |
| 12 | -0.88 | -20.0913242009 | 4.38 | 4.38 | 2.5 | 2699 | 3.35821833 | DE |
| 26 | -0.24 | -6.41711229947 | 3.74 | 5.9 | 2.5 | 4309 | 4.37625215 | DE |
| 52 | 1.63 | 87.1657754011 | 1.87 | 5.9 | 1.45 | 3324 | 3.74542994 | DE |
| 156 | 0.94 | 36.71875 | 2.56 | 5.9 | 1 | 1652 | 2.99015598 | DE |
| 260 | 2.34 | 201.724137931 | 1.16 | 5.9 | 1 | 1571 | 2.49590925 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 3.5 | -0.18 | -4.89 | 3.68 | 3.68 | 3.5 | 919 |
| 1744821000 | 3.68 | -0.19 | -4.91 | 3.86 | 3.86 | 3.68 | 1971 |
| 1744734600 | 3.87 | 0.26 | 7.20 | 3.87 | 3.87 | 3.87 | 2231 |
| 1744648200 | 3.61 | 0.16 | 4.64 | 3.89 | 3.89 | 3.61 | 4924 |
| 1744389000 | 3.45 | 0.15 | 4.55 | 3.29 | 3.45 | 3.29 | 5883 |
| 1744302600 | 3.3 | -0.07 | -2.08 | 3.3 | 3.3 | 3.3 | 3282 |
| 1744216200 | 3.37 | 0.8 | 31.13 | 3.37 | 3.37 | 3.37 | 3810 |
| 1744129800 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1744043400 | 2.57 | -0.83 | -24.41 | 2.57 | 2.57 | 2.57 | 4625 |
| 1743787800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1743701400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1743615000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1743528600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1743442200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1743183000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1743096600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1743010200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1742923800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 551 |
| 1742837400 | 3.4 | -0.04 | -1.16 | 3.44 | 3.44 | 3.4 | 3712 |
| 1742578200 | 3.44 | 0.18 | 5.52 | 3.38 | 3.44 | 3.38 | 1369 |
| 1742491800 | 3.2599999 | 0 | 0.00 | 3.46 | 3.46 | 3.2599999 | 908 |
| 1742405400 | 3.2599999 | 0.04 | 1.24 | 3.2599999 | 3.2599999 | 3.2599999 | 3880 |
| 1742319000 | 3.22 | -0.26 | -7.47 | 3.4 | 3.4 | 3.22 | 2145 |
| 1742232600 | 3.48 | 0.02 | 0.58 | 3.48 | 3.48 | 3.48 | 1028 |
| 1741973400 | 3.46 | 0.28 | 8.81 | 3.46 | 3.46 | 3.46 | 1743 |
| 1741887000 | 3.18 | -0.12 | -3.64 | 3.2799999 | 3.2799999 | 3.18 | 2220 |
| 1741800600 | 3.3 | -0.02 | -0.60 | 3.48 | 3.48 | 3.3 | 3764 |
| 1741714200 | 3.32 | -0.24 | -6.74 | 3.32 | 3.32 | 3.32 | 1278 |
| 1741627800 | 3.56 | 0.22 | 6.59 | 3.34 | 3.56 | 3.34 | 790 |
| 1741368600 | 3.34 | -0.24 | -6.70 | 3.4 | 3.4 | 3.34 | 1094 |
| 1741282200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 797 |
| 1741195800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 1695 |
| 1741109400 | 3.58 | 0.1 | 2.87 | 3.58 | 3.58 | 3.58 | 2075 |
| 1741023000 | 3.48 | -0.2 | -5.43 | 3.58 | 3.58 | 3.48 | 3345 |
| 1740763800 | 3.68 | 0 | 0.00 | 3.44 | 3.68 | 3.44 | 1393 |
| 1740677400 | 3.68 | 0.64 | 21.05 | 3.4 | 3.68 | 3.4 | 1806 |
| 1740591000 | 3.04 | -0.74 | -19.58 | 3.46 | 3.46 | 3.04 | 2196 |
| 1740504600 | 3.78 | 0.04 | 1.07 | 3.8 | 3.8 | 3.78 | 5037 |
| 1740418200 | 3.74 | 0.14 | 3.89 | 3.74 | 3.74 | 3.74 | 2423 |
| 1740159000 | 3.6 | 0.58 | 19.21 | 3.44 | 3.6 | 3.44 | 5564 |
| 1740072600 | 3.02 | 0.06 | 2.03 | 3.02 | 3.02 | 3.02 | 1297 |
| 1739986200 | 2.96 | 0.26 | 9.63 | 2.96 | 2.96 | 2.96 | 2438 |
| 1739899800 | 2.7 | 0.2 | 8.00 | 2.92 | 2.92 | 2.7 | 6142 |
| 1739813400 | 2.5 | -0.16 | -6.02 | 2.54 | 2.54 | 2.5 | 4835 |
| 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 |
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
