Premium
Groupe Airwell (ALAIR)
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 | -0.08 | -5.55555555556 | 1.44 | 1.48 | 1.34 | 1286 | 1.40013526 | DE |
| 4 | -0.32 | -19.0476190476 | 1.68 | 1.68 | 1.34 | 1314 | 1.46084009 | DE |
| 12 | -0.74 | -35.2380952381 | 2.1 | 2.14 | 1.31 | 2068 | 1.620961 | DE |
| 26 | -2.52 | -64.9484536082 | 3.88 | 3.88 | 1.31 | 1949 | 2.30460079 | DE |
| 52 | -3.32 | -70.9401709402 | 4.68 | 5.8 | 1.31 | 2069 | 3.65806502 | DE |
| 156 | -70.64 | -98.1111111111 | 72 | 85 | 1.31 | 1228 | 4.4302162 | DE |
| 260 | -12.24 | -90 | 13.6 | 85 | 1.31 | 1166 | 5.63926438 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.4 | 1.34 | 4495 |
| 1737048600 | 1.3899999 | -0.02 | -1.42 | 1.41 | 1.41 | 1.3899999 | 925 |
| 1736962200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 2 |
| 1736875800 | 1.41 | 0.01 | 0.71 | 1.41 | 1.44 | 1.41 | 1002 |
| 1736789400 | 1.4 | -0.04 | -2.78 | 1.48 | 1.48 | 1.4 | 4501 |
| 1736530200 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 2 |
| 1736443800 | 1.44 | 0 | 0.00 | 1.45 | 1.45 | 1.44 | 517 |
| 1736357400 | 1.44 | 0 | 0.00 | 1.48 | 1.48 | 1.44 | 726 |
| 1736271000 | 1.44 | -0.16 | -10.00 | 1.6 | 1.6 | 1.44 | 1600 |
| 1736184600 | 1.6 | 0.14 | 9.59 | 1.46 | 1.6 | 1.45 | 2175 |
| 1735925400 | 1.46 | 0.04 | 2.82 | 1.42 | 1.48 | 1.42 | 742 |
| 1735839000 | 1.42 | -0.04 | -2.74 | 1.44 | 1.48 | 1.42 | 3049 |
| 1735666200 | 1.46 | -0.02 | -1.35 | 1.49 | 1.49 | 1.43 | 1308 |
| 1735579800 | 1.48 | -0.02 | -1.33 | 1.56 | 1.56 | 1.43 | 2419 |
| 1735320600 | 1.5 | -0.01 | -0.66 | 1.5 | 1.52 | 1.49 | 2291 |
| 1735061400 | 1.51 | -0.09 | -5.63 | 1.6 | 1.6 | 1.51 | 201 |
| 1734975000 | 1.6 | -0.04 | -2.44 | 1.54 | 1.6 | 1.54 | 718 |
| 1734715800 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.68 | 1.6399999 | 153 |
| 1734629400 | 1.68 | 0.04 | 2.44 | 1.6399999 | 1.68 | 1.6399999 | 101 |
| 1734543000 | 1.6399999 | 0.1 | 6.49 | 1.55 | 1.6399999 | 1.54 | 1462 |
| 1734456600 | 1.54 | -0.01 | -0.65 | 1.55 | 1.58 | 1.54 | 917 |
| 1734370200 | 1.55 | -0.05 | -3.13 | 1.65 | 1.66 | 1.55 | 3119 |
| 1734111000 | 1.6 | 0 | 0.00 | 1.7 | 1.77 | 1.6 | 3337 |
| 1734024600 | 1.6 | 0.14 | 9.59 | 1.48 | 1.6 | 1.4 | 4043 |
| 1733938200 | 1.46 | 0.06 | 4.29 | 1.46 | 1.5 | 1.42 | 292 |
| 1733851800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1733765400 | 1.4 | 0 | 0.00 | 1.4 | 1.42 | 1.3799999 | 2384 |
| 1733506200 | 1.4 | 0 | 0.00 | 1.44 | 1.44 | 1.4 | 1052 |
| 1733419800 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.42 | 1.3799999 | 928 |
| 1733333400 | 1.3799999 | 0.02 | 1.47 | 1.32 | 1.4 | 1.32 | 1683 |
| 1733247000 | 1.36 | -0.06 | -4.23 | 1.46 | 1.46 | 1.36 | 484 |
| 1733160600 | 1.42 | 0.04 | 2.90 | 1.5 | 1.5 | 1.42 | 2313 |
| 1732901400 | 1.3799999 | 0.04 | 2.99 | 1.36 | 1.42 | 1.34 | 5099 |
| 1732815000 | 1.34 | -0.16 | -10.67 | 1.46 | 1.46 | 1.31 | 3529 |
| 1732728600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732642200 | 1.5 | -0.02 | -1.32 | 1.58 | 1.58 | 1.5 | 2958 |
| 1732555800 | 1.52 | -0.02 | -1.30 | 1.54 | 1.54 | 1.52 | 301 |
| 1732296600 | 1.54 | 0 | 0.00 | 1.51 | 1.58 | 1.44 | 5071 |
| 1732210200 | 1.54 | -0.04 | -2.53 | 1.58 | 1.58 | 1.43 | 2570 |
| 1732123800 | 1.58 | -0.12 | -7.06 | 1.74 | 1.74 | 1.58 | 595 |
| 1732037400 | 1.7 | 0.16 | 10.39 | 1.55 | 1.7 | 1.55 | 3426 |
| 1731951000 | 1.54 | -0.06 | -3.75 | 1.6 | 1.6 | 1.54 | 3361 |
| 1731691800 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6299999 | 1.6 | 5951 |
| 1731605400 | 1.6299999 | -0.07 | -4.12 | 1.66 | 1.69 | 1.6 | 1170 |
| 1731519000 | 1.7 | -0.16 | -8.60 | 1.86 | 1.86 | 1.6 | 13296 |
| 1731432600 | 1.86 | -0.04 | -2.11 | 1.9 | 1.9 | 1.86 | 2794 |
| 1731346200 | 1.9 | -0.07 | -3.55 | 1.98 | 1.98 | 1.9 | 616 |
| 1731087000 | 1.97 | -0.01 | -0.51 | 1.98 | 1.98 | 1.97 | 480 |
| 1731000600 | 1.98 | -0.04 | -1.98 | 2.02 | 2.02 | 1.9 | 1313 |
| 1730914200 | 2.02 | 0.08 | 4.12 | 1.94 | 2.14 | 1.81 | 6135 |
| 1730827800 | 1.94 | -0.1 | -4.90 | 2.04 | 2.04 | 1.9 | 1480 |
| 1730741400 | 2.04 | 0.02 | 0.99 | 2.02 | 2.06 | 2.02 | 841 |
| 1730482200 | 2.02 | 0.07 | 3.59 | 1.95 | 2.02 | 1.95 | 121 |
| 1730395800 | 1.95 | -0.05 | -2.50 | 2.02 | 2.02 | 1.94 | 1463 |
| 1730309400 | 2 | -0.04 | -1.96 | 2.04 | 2.06 | 2 | 1329 |
| 1730223000 | 2.04 | -0.06 | -2.86 | 2.08 | 2.1 | 2 | 1763 |
| 1730136600 | 2.1 | -0.04 | -1.87 | 2.14 | 2.14 | 2.04 | 2526 |
| 1729873800 | 2.14 | 0.04 | 1.90 | 2.1 | 2.14 | 2.06 | 1122 |
| 1729787400 | 2.1 | 0 | 0.00 | 2.14 | 2.14 | 2.1 | 55 |
| 1729701000 | 2.1 | 0.08 | 3.96 | 2.04 | 2.14 | 2.04 | 888 |
| 1729614600 | 2.02 | -0.2 | -9.01 | 2.06 | 2.08 | 2 | 6052 |
| 1729528200 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1729269000 | 2.22 | -0.04 | -1.77 | 2.2599999 | 2.2599999 | 2.1 | 1213 |
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
