Premium
Hitechpros (ALHIT)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -3.16455696203 | 15.8 | 15.8 | 15.3 | 112 | 15.32939866 | DE |
| 4 | 0.3 | 2 | 15 | 16.3 | 15 | 232 | 15.35706595 | DE |
| 12 | -1.7 | -10 | 17 | 17 | 15 | 291 | 15.78435331 | DE |
| 26 | -1.4 | -8.38323353293 | 16.7 | 17.7 | 15 | 301 | 16.46687756 | DE |
| 52 | -1.1 | -6.70731707317 | 16.4 | 17.7 | 15 | 231 | 16.51594333 | DE |
| 156 | -0.7 | -4.375 | 16 | 17.7 | 14.4 | 200 | 16.14931197 | DE |
| 260 | -1.7 | -10 | 17 | 18.2 | 9.6 | 228 | 15.95176385 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 15.3 | -0.2 | -1.29 | 15.5 | 15.5 | 15.3 | 75 |
| 1735839000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 10 |
| 1735666200 | 15.5 | 0.2 | 1.31 | 15.5 | 15.5 | 15.5 | 56 |
| 1735579800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 300 |
| 1735320600 | 15.3 | -0.5 | -3.16 | 15.8 | 15.8 | 15.3 | 83 |
| 1735061400 | 15.8 | 0.5 | 3.27 | 15.8 | 15.8 | 15.8 | 129 |
| 1734975000 | 15.3 | -0.1 | -0.65 | 15.3 | 15.3 | 15.3 | 83 |
| 1734715800 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 26 |
| 1734629400 | 15.4 | -0.9 | -5.52 | 15.3 | 15.4 | 15.3 | 100 |
| 1734543000 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 35 |
| 1734456600 | 16.3 | 1.1 | 7.24 | 15.2 | 16.3 | 15.2 | 259 |
| 1734370200 | 15.2 | -0.2 | -1.30 | 15.2 | 15.2 | 15.2 | 150 |
| 1734111000 | 15.4 | 0.2 | 1.32 | 15.4 | 15.4 | 15.4 | 1395 |
| 1734024600 | 15.2 | 0.1 | 0.66 | 15 | 15.2 | 15 | 40 |
| 1733938200 | 15.1 | -0.3 | -1.95 | 15.1 | 15.1 | 15.1 | 218 |
| 1733851800 | 15.4 | 0.3 | 1.99 | 15.4 | 15.4 | 15.4 | 113 |
| 1733765400 | 15.1 | 0.1 | 0.67 | 15.1 | 15.1 | 15.1 | 1 |
| 1733506200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 830 |
| 1733419800 | 15 | -0.1 | -0.66 | 15 | 15 | 15 | 1289 |
| 1733333400 | 15.1 | -0.1 | -0.66 | 15.1 | 15.1 | 15.1 | 300 |
| 1733247000 | 15.2 | 0.1 | 0.66 | 15.2 | 15.2 | 15.2 | 396 |
| 1733160600 | 15.1 | -0.4 | -2.58 | 15.3 | 15.3 | 15.1 | 290 |
| 1732901400 | 15.5 | -0.3 | -1.90 | 15.6 | 15.6 | 15.5 | 629 |
| 1732815000 | 15.8 | 0.2 | 1.28 | 15.8 | 15.8 | 15.8 | 9 |
| 1732728600 | 15.6 | 0.1 | 0.65 | 16 | 16 | 15.6 | 206 |
| 1732642200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1732555800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 83 |
| 1732296600 | 15.5 | -0.7 | -4.32 | 15.5 | 15.5 | 15.5 | 500 |
| 1732210200 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 104 |
| 1732123800 | 16.2 | 0.2 | 1.25 | 16.2 | 16.2 | 16.2 | 209 |
| 1732037400 | 16 | 0.5 | 3.23 | 16 | 16 | 16 | 110 |
| 1731951000 | 15.5 | -0.5 | -3.13 | 15.5 | 15.5 | 15.5 | 21 |
| 1731691800 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 1289 |
| 1731605400 | 15.5 | -0.3 | -1.90 | 15.5 | 15.5 | 15.5 | 11 |
| 1731519000 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1731432600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1731346200 | 15.8 | -0.2 | -1.25 | 15.8 | 15.8 | 15.8 | 66 |
| 1731087000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 97 |
| 1731000600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 168 |
| 1730914200 | 16 | 0.2 | 1.27 | 15.7 | 16 | 15.7 | 343 |
| 1730827800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 201 |
| 1730741400 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730482200 | 15.8 | -0.5 | -3.07 | 15.7 | 15.8 | 15.7 | 1852 |
| 1730395800 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 426 |
| 1730309400 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1730223000 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 50 |
| 1730136600 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16.3 | 172 |
| 1729873800 | 16.399999 | -0.5 | -2.96 | 16.3 | 16.399999 | 16.3 | 400 |
| 1729787400 | 16.9 | 0.1 | 0.60 | 16.9 | 16.9 | 16.9 | 12 |
| 1729701000 | 16.8 | -0.1 | -0.59 | 16.9 | 16.9 | 16.8 | 700 |
| 1729614600 | 16.9 | 0.5 | 3.05 | 16.9 | 16.9 | 16.9 | 138 |
| 1729528200 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1729269000 | 16.399999 | 0.1 | 0.61 | 16.399999 | 16.399999 | 16.399999 | 2 |
| 1729182600 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729096200 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729009800 | 16.3 | -0.5 | -2.98 | 16.6 | 16.6 | 16.3 | 206 |
| 1728923400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 59 |
| 1728664200 | 16.8 | 0.5 | 3.07 | 17 | 17 | 16.8 | 1456 |
| 1728577800 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1728491400 | 16.3 | -0.4 | -2.40 | 16.3 | 16.3 | 16.3 | 22 |
| 1728405000 | 16.7 | 0.2 | 1.21 | 16.7 | 16.7 | 16.7 | 10 |
| 1728318600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
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
