Premium
Groupe Okwind SA (ALOKW)
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 | 0.32 | 6.63900414938 | 4.82 | 5.15 | 4.38 | 5061 | 4.66195678 | DE |
| 4 | 0.33 | 6.86070686071 | 4.81 | 5.2 | 4.38 | 2883 | 4.80772832 | DE |
| 12 | -1.76 | -25.5072463768 | 6.9 | 8.89 | 4.38 | 6638 | 5.77300524 | DE |
| 26 | -12.94 | -71.5707964602 | 18.08 | 19.84 | 4.38 | 6441 | 9.51213575 | DE |
| 52 | -15.26 | -74.8039215686 | 20.4 | 23.95 | 4.38 | 6010 | 14.48480652 | DE |
| 156 | -5.67 | -52.4514338575 | 10.81 | 27.8 | 4.38 | 7014 | 17.59458635 | DE |
| 260 | -5.67 | -52.4514338575 | 10.81 | 27.8 | 4.38 | 7014 | 17.59458635 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5.14 | 0.19 | 3.94 | 4.945 | 5.15 | 4.805 | 722 |
| 1735839000 | 4.945 | 0.09 | 1.75 | 4.96 | 4.96 | 4.76 | 685 |
| 1735666200 | 4.86 | 0.41 | 9.21 | 4.42 | 4.86 | 4.42 | 3266 |
| 1735579800 | 4.45 | -0.41 | -8.44 | 4.84 | 4.86 | 4.38 | 9921 |
| 1735320600 | 4.86 | -0.08 | -1.52 | 4.82 | 4.88 | 4.75 | 6373 |
| 1735061400 | 4.9349999 | -0.08 | -1.50 | 4.97 | 4.97 | 4.845 | 538 |
| 1734975000 | 5.01 | 0.15 | 3.09 | 4.8099999 | 5.2 | 4.8099999 | 971 |
| 1734715800 | 4.86 | 0.01 | 0.21 | 4.845 | 5.09 | 4.845 | 1743 |
| 1734629400 | 4.85 | -0.08 | -1.62 | 4.9 | 4.975 | 4.85 | 1360 |
| 1734543000 | 4.93 | -0.04 | -0.80 | 4.975 | 5.07 | 4.93 | 1900 |
| 1734456600 | 4.97 | -0.03 | -0.60 | 5 | 5.01 | 4.95 | 3511 |
| 1734370200 | 5 | -0.05 | -0.99 | 5.07 | 5.07 | 5 | 1260 |
| 1734111000 | 5.05 | 0.1 | 2.02 | 4.95 | 5.1 | 4.95 | 2178 |
| 1734024600 | 4.95 | 0.09 | 1.85 | 4.82 | 5.0599999 | 4.82 | 3656 |
| 1733938200 | 4.86 | -0.24 | -4.71 | 5.16 | 5.2 | 4.86 | 2244 |
| 1733851800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733765400 | 5.1 | 0.35 | 7.26 | 4.78 | 5.1 | 4.745 | 1947 |
| 1733506200 | 4.755 | -0.1 | -1.96 | 4.8099999 | 4.85 | 4.43 | 4567 |
| 1733419800 | 4.85 | 0 | 0.00 | 4.85 | 5 | 4.65 | 2983 |
| 1733333400 | 4.85 | -0.03 | -0.61 | 4.86 | 4.94 | 4.82 | 1147 |
| 1733247000 | 4.88 | -0.3 | -5.79 | 5.15 | 5.18 | 4.88 | 982 |
| 1733160600 | 5.18 | -0.13 | -2.45 | 5.33 | 5.33 | 5.12 | 2085 |
| 1732901400 | 5.3099999 | 0.09 | 1.72 | 5.22 | 5.5 | 5.12 | 1699 |
| 1732815000 | 5.22 | 0.22 | 4.40 | 5.2699999 | 5.28 | 5 | 2000 |
| 1732728600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732642200 | 5 | -0.11 | -2.15 | 5.13 | 5.13 | 4.98 | 7049 |
| 1732555800 | 5.11 | -0.06 | -1.16 | 5.24 | 5.39 | 5.11 | 1898 |
| 1732296600 | 5.17 | 0.01 | 0.19 | 5.16 | 5.2 | 5.12 | 3137 |
| 1732210200 | 5.16 | 0.02 | 0.39 | 5.16 | 5.2 | 5.12 | 1107 |
| 1732123800 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5.12 | 2174 |
| 1732037400 | 5.2 | 0 | 0.00 | 5.24 | 5.34 | 5.16 | 3353 |
| 1731951000 | 5.2 | 0.32 | 6.56 | 4.88 | 5.2 | 4.85 | 10627 |
| 1731691800 | 4.88 | -0.11 | -2.20 | 5 | 5 | 4.79 | 7659 |
| 1731605400 | 4.99 | 0.14 | 2.89 | 4.85 | 5 | 4.825 | 4240 |
| 1731519000 | 4.85 | 0.2 | 4.30 | 4.7 | 4.85 | 4.555 | 6419 |
| 1731432600 | 4.65 | 0.1 | 2.20 | 4.7 | 4.9 | 4.55 | 28582 |
| 1731346200 | 4.55 | -0.25 | -5.11 | 4.98 | 4.98 | 4.4 | 6870 |
| 1731087000 | 4.795 | -0.47 | -8.84 | 5.22 | 5.29 | 4.71 | 22762 |
| 1731000600 | 5.26 | -0.2 | -3.66 | 5.48 | 5.48 | 5.26 | 4913 |
| 1730914200 | 5.46 | -0.14 | -2.50 | 5.64 | 5.69 | 5.2 | 4608 |
| 1730827800 | 5.6 | -0.04 | -0.71 | 5.64 | 5.64 | 5.5599999 | 3334 |
| 1730741400 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.59 | 4396 |
| 1730482200 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.57 | 5330 |
| 1730395800 | 5.58 | -0.22 | -3.79 | 5.85 | 5.85 | 5.58 | 7250 |
| 1730309400 | 5.8 | -0.2 | -3.33 | 6 | 6 | 5.75 | 4665 |
| 1730223000 | 6 | 0.15 | 2.56 | 5.85 | 6.05 | 5.85 | 8149 |
| 1730136600 | 5.85 | -0.15 | -2.50 | 6 | 6.25 | 5.61 | 10127 |
| 1729873800 | 6 | 0.1 | 1.69 | 5.92 | 6 | 5.86 | 4555 |
| 1729787400 | 5.9 | 0.13 | 2.25 | 5.8 | 6 | 5.8 | 7938 |
| 1729701000 | 5.7699999 | -0.21 | -3.51 | 5.9 | 6 | 5.68 | 8472 |
| 1729614600 | 5.98 | -0.51 | -7.86 | 6.09 | 6.09 | 5.53 | 24119 |
| 1729528200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1729269000 | 6.49 | -0.31 | -4.56 | 6.8 | 6.8 | 6.3 | 18845 |
| 1729182600 | 6.8 | -1.2 | -15.00 | 7.5 | 7.6 | 6.75 | 42183 |
| 1729096200 | 8 | -0.05 | -0.62 | 8.2 | 8.2 | 7.9 | 6569 |
| 1729009800 | 8.05 | -0.55 | -6.40 | 8.52 | 8.84 | 7.8 | 5686 |
| 1728923400 | 8.6 | 0.4 | 4.88 | 8.7899999 | 8.89 | 8.4 | 9287 |
| 1728664200 | 8.2 | 1.2 | 17.14 | 6.9 | 8.77 | 6.5 | 15145 |
| 1728577800 | 7 | -0.96 | -12.06 | 7.94 | 7.94 | 6.88 | 28122 |
| 1728491400 | 7.96 | -0.52 | -6.13 | 8.28 | 8.5 | 7.61 | 13147 |
| 1728405000 | 8.48 | -1.02 | -10.74 | 9.5 | 9.5 | 8.48 | 7777 |
| 1728318600 | 9.5 | -0.98 | -9.35 | 10.14 | 10.28 | 9.14 | 13037 |
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
