Premium
Groupe Guillin Sa (ALGIL)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.90381125227 | 27.55 | 27.8 | 26.35 | 3829 | 27.16986942 | DE |
| 4 | -0.1 | -0.372439478585 | 26.85 | 28.35 | 26.2 | 2301 | 27.50949887 | DE |
| 12 | -0.85 | -3.07971014493 | 27.6 | 29.5 | 25.95 | 2357 | 27.54525977 | DE |
| 26 | -2.85 | -9.62837837838 | 29.6 | 30.3 | 25.25 | 2928 | 27.4818806 | DE |
| 52 | -4.1 | -13.2901134522 | 30.85 | 31.75 | 25.25 | 4784 | 29.18625347 | DE |
| 156 | 5.65 | 26.7772511848 | 21.1 | 31.9 | 16.68 | 4507 | 24.85619991 | DE |
| 260 | 12.79 | 91.6189111748 | 13.96 | 31.9 | 11.2 | 6367 | 23.22032343 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 26.75 | 0.25 | 0.94 | 26.5 | 26.75 | 26.4 | 5559 |
| 1741282200 | 26.5 | -0.5 | -1.85 | 27 | 27.2 | 26.35 | 2461 |
| 1741195800 | 27 | -0.15 | -0.55 | 27.15 | 27.2 | 26.75 | 1551 |
| 1741109400 | 27.15 | -0.55 | -1.99 | 27.7 | 27.7 | 27.15 | 1508 |
| 1741023000 | 27.7 | 0.1 | 0.36 | 27.55 | 27.8 | 27.5 | 8066 |
| 1740763800 | 27.6 | -0.15 | -0.54 | 27.75 | 27.9 | 27.5 | 1036 |
| 1740677400 | 27.75 | 0 | 0.00 | 27.75 | 27.9 | 27.7 | 1101 |
| 1740591000 | 27.75 | 0.2 | 0.73 | 27.6 | 27.8 | 27.6 | 1386 |
| 1740504600 | 27.55 | -0.65 | -2.30 | 28.2 | 28.2 | 27.55 | 927 |
| 1740418200 | 28.2 | 0.1 | 0.36 | 28 | 28.35 | 27.9 | 9921 |
| 1740159000 | 28.1 | 0 | 0.00 | 28.2 | 28.3 | 28.1 | 1773 |
| 1740072600 | 28.1 | 0.25 | 0.90 | 27.8 | 28.2 | 27.75 | 556 |
| 1739986200 | 27.85 | 0.35 | 1.27 | 27.55 | 27.85 | 27.45 | 1680 |
| 1739899800 | 27.5 | 0.1 | 0.36 | 27.25 | 27.6 | 27.25 | 719 |
| 1739813400 | 27.4 | 0 | 0.00 | 27.45 | 27.5 | 27.3 | 657 |
| 1739554200 | 27.4 | 0.25 | 0.92 | 27.15 | 27.4 | 27 | 1501 |
| 1739467800 | 27.15 | 0.1 | 0.37 | 26.85 | 27.2 | 26.8 | 1307 |
| 1739381400 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1739295000 | 27.05 | -0.05 | -0.18 | 27.1 | 27.1 | 27 | 376 |
| 1739208600 | 27.1 | 0.4 | 1.50 | 26.85 | 27.25 | 26.2 | 2166 |
| 1738949400 | 26.7 | 0.35 | 1.33 | 26.4 | 27 | 26.15 | 2414 |
| 1738863000 | 26.35 | -0.15 | -0.57 | 26.55 | 26.9 | 26.35 | 1501 |
| 1738776600 | 26.5 | 0.3 | 1.15 | 26.1 | 26.55 | 25.95 | 10889 |
| 1738690200 | 26.2 | -0.75 | -2.78 | 26.95 | 26.95 | 26.1 | 2511 |
| 1738603800 | 26.95 | -0.3 | -1.10 | 27.05 | 27.05 | 26.8 | 1827 |
| 1738344600 | 27.25 | -0.15 | -0.55 | 27.4 | 27.4 | 27.15 | 2694 |
| 1738258200 | 27.4 | -0.05 | -0.18 | 27.45 | 27.5 | 27.3 | 1082 |
| 1738171800 | 27.45 | -0.55 | -1.96 | 28.05 | 28.05 | 27.35 | 1588 |
| 1738085400 | 28 | -0.2 | -0.71 | 28.1 | 28.1 | 27.9 | 330 |
| 1737999000 | 28.2 | 0.9 | 3.30 | 27.35 | 28.2 | 27.25 | 2257 |
| 1737739800 | 27.3 | -0.7 | -2.50 | 27.8 | 27.8 | 27.2 | 1044 |
| 1737653400 | 28 | 1.1 | 4.09 | 26.9 | 28.1 | 26.9 | 3482 |
| 1737567000 | 26.9 | -0.8 | -2.89 | 27.25 | 27.3 | 26.7 | 2796 |
| 1737480600 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1737394200 | 27.7 | 0.1 | 0.36 | 27.6 | 27.75 | 27.45 | 3892 |
| 1737135000 | 27.6 | -0.1 | -0.36 | 27.7 | 27.85 | 27.6 | 2763 |
| 1737048600 | 27.7 | 0.2 | 0.73 | 27.55 | 27.7 | 27.55 | 743 |
| 1736962200 | 27.5 | 0 | 0.00 | 27.5 | 27.55 | 27.45 | 586 |
| 1736875800 | 27.5 | 0.25 | 0.92 | 27.25 | 27.5 | 27.25 | 529 |
| 1736789400 | 27.25 | -0.05 | -0.18 | 27.2 | 27.5 | 27.1 | 1572 |
| 1736530200 | 27.3 | -0.95 | -3.36 | 28.25 | 28.3 | 27 | 1434 |
| 1736443800 | 28.25 | -0.15 | -0.53 | 28.5 | 28.65 | 28.15 | 3147 |
| 1736357400 | 28.4 | -0.7 | -2.41 | 29.15 | 29.15 | 27.95 | 7850 |
| 1736271000 | 29.1 | 0.1 | 0.34 | 29 | 29.5 | 28.9 | 4443 |
| 1736184600 | 29 | 0.4 | 1.40 | 28.6 | 29 | 28.55 | 1430 |
| 1735925400 | 28.6 | -0.2 | -0.69 | 28.85 | 28.85 | 28.6 | 277 |
| 1735839000 | 28.8 | 0.45 | 1.59 | 28.35 | 29 | 28.35 | 2361 |
| 1735666200 | 28.35 | 0.15 | 0.53 | 28.4 | 28.4 | 28.2 | 400 |
| 1735579800 | 28.2 | 0.15 | 0.53 | 28.05 | 28.25 | 28.05 | 1426 |
| 1735320600 | 28.05 | 0.6 | 2.19 | 27.45 | 28.1 | 27.45 | 3814 |
| 1735061400 | 27.45 | 0.05 | 0.18 | 27.45 | 27.5 | 27.4 | 457 |
| 1734975000 | 27.4 | 0.2 | 0.74 | 27.2 | 27.4 | 27.15 | 814 |
| 1734715800 | 27.2 | -0.3 | -1.09 | 27.5 | 27.55 | 26.95 | 1209 |
| 1734629400 | 27.5 | -0.15 | -0.54 | 27.65 | 27.85 | 27.5 | 5496 |
| 1734543000 | 27.65 | 0.05 | 0.18 | 27.6 | 27.8 | 27.6 | 1650 |
| 1734456600 | 27.6 | 0.65 | 2.41 | 26.95 | 27.65 | 26.95 | 1878 |
| 1734370200 | 26.95 | -0.65 | -2.36 | 27.6 | 27.6 | 26.9 | 1962 |
| 1734111000 | 27.6 | -0.05 | -0.18 | 27.65 | 27.8 | 27.6 | 1605 |
| 1734024600 | 27.65 | -0.15 | -0.54 | 27.85 | 27.85 | 27.65 | 3700 |
| 1733938200 | 27.8 | 0.4 | 1.46 | 27.45 | 27.8 | 27.4 | 1503 |
| 1733851800 | 27.4 | 0.15 | 0.55 | 27.3 | 27.4 | 27.2 | 6907 |
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
