Premium
Icape Holding SA (ALICA)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.31578947368 | 9.12 | 9.54 | 8.78 | 2041 | 9.02976484 | DE |
| 4 | 1.54 | 20.6434316354 | 7.46 | 10.25 | 7.42 | 1812 | 9.15746655 | DE |
| 12 | 1.08 | 13.6363636364 | 7.92 | 10.25 | 7.24 | 1587 | 8.21428251 | DE |
| 26 | -1.7 | -15.8878504673 | 10.7 | 11.25 | 7.24 | 998 | 8.57962966 | DE |
| 52 | -2.8 | -23.7288135593 | 11.8 | 13 | 7.24 | 2775 | 10.29119637 | DE |
| 156 | -7.95 | -46.9026548673 | 16.95 | 17.97 | 7.24 | 1691 | 11.82219428 | DE |
| 260 | -7.95 | -46.9026548673 | 16.95 | 17.97 | 7.24 | 1691 | 11.82219428 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1737394200 | 8.78 | -0.52 | -5.59 | 9.3 | 9.3 | 8.78 | 3602 |
| 1737135000 | 9.3 | 0.28 | 3.10 | 9.02 | 9.5399999 | 9 | 3497 |
| 1737048600 | 9.02 | 0.02 | 0.22 | 9 | 9.02 | 8.86 | 2356 |
| 1736962200 | 9 | 0 | 0.00 | 9 | 9 | 8.88 | 163 |
| 1736875800 | 9 | -0.12 | -1.32 | 9.1199999 | 9.1199999 | 8.86 | 588 |
| 1736789400 | 9.1199999 | -0.22 | -2.36 | 9.32 | 9.34 | 9.02 | 3027 |
| 1736530200 | 9.34 | -0.04 | -0.43 | 9.38 | 9.4 | 9.28 | 395 |
| 1736443800 | 9.38 | -0.12 | -1.26 | 9.5 | 9.52 | 9.28 | 1463 |
| 1736357400 | 9.5 | 0.1 | 1.06 | 9.42 | 9.5399999 | 9.38 | 492 |
| 1736271000 | 9.4 | 0.02 | 0.21 | 9.38 | 9.4 | 9.36 | 140 |
| 1736184600 | 9.38 | 0 | 0.00 | 9.4 | 9.5 | 9.36 | 243 |
| 1735925400 | 9.38 | 0.28 | 3.08 | 9.1 | 9.38 | 9.1 | 228 |
| 1735839000 | 9.1 | -0.9 | -9.00 | 10 | 10 | 9.0399999 | 1201 |
| 1735666200 | 10 | 0.92 | 10.13 | 9.08 | 10.25 | 9.08 | 4341 |
| 1735579800 | 9.08 | 1.5 | 19.79 | 7.58 | 9.1 | 7.56 | 7625 |
| 1735320600 | 7.58 | 0.1 | 1.34 | 7.44 | 7.6 | 7.44 | 1212 |
| 1735061400 | 7.48 | 0.02 | 0.27 | 7.46 | 7.48 | 7.42 | 223 |
| 1734975000 | 7.46 | -0.04 | -0.53 | 7.5 | 7.5 | 7.46 | 72 |
| 1734715800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 51 |
| 1734629400 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.48 | 69 |
| 1734543000 | 7.48 | 0.1 | 1.36 | 7.38 | 7.48 | 7.38 | 595 |
| 1734456600 | 7.38 | -0.12 | -1.60 | 7.48 | 7.5 | 7.38 | 3987 |
| 1734370200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 133 |
| 1734111000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 315 |
| 1734024600 | 7.5 | 0.12 | 1.63 | 7.38 | 7.5 | 7.38 | 3002 |
| 1733938200 | 7.38 | 0.08 | 1.10 | 7.3 | 7.5 | 7.3 | 3204 |
| 1733851800 | 7.3 | -0.2 | -2.67 | 7.5 | 7.84 | 7.3 | 5362 |
| 1733765400 | 7.5 | 0.02 | 0.27 | 7.48 | 7.6 | 7.48 | 2921 |
| 1733506200 | 7.48 | 0.18 | 2.47 | 7.34 | 7.9 | 7.34 | 4306 |
| 1733419800 | 7.3 | -0.2 | -2.67 | 7.5 | 7.84 | 7.3 | 3718 |
| 1733333400 | 7.5 | -0.14 | -1.83 | 7.64 | 7.64 | 7.46 | 372 |
| 1733247000 | 7.64 | -0.06 | -0.78 | 7.7 | 7.72 | 7.64 | 106 |
| 1733160600 | 7.7 | -0.3 | -3.75 | 8 | 8 | 7.7 | 818 |
| 1732901400 | 8 | 0.5 | 6.67 | 7.5 | 8 | 7.46 | 6166 |
| 1732815000 | 7.5 | 0.28 | 3.88 | 7.24 | 7.6 | 7.24 | 2879 |
| 1732728600 | 7.22 | -0.28 | -3.73 | 7.5 | 7.66 | 7.22 | 1497 |
| 1732642200 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.48 | 43 |
| 1732555800 | 7.48 | -0.46 | -5.79 | 7.82 | 7.88 | 7.44 | 2344 |
| 1732296600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 12 |
| 1732210200 | 7.94 | -0.06 | -0.75 | 7.96 | 7.96 | 7.8 | 192 |
| 1732123800 | 8 | 0.16 | 2.04 | 7.84 | 8.3 | 7.68 | 3936 |
| 1732037400 | 7.84 | -0.12 | -1.51 | 7.96 | 7.96 | 7.7 | 153 |
| 1731951000 | 7.96 | 0.16 | 2.05 | 7.8 | 7.96 | 7.76 | 2689 |
| 1731691800 | 7.8 | 0.12 | 1.56 | 7.68 | 7.8 | 7.68 | 2251 |
| 1731605400 | 7.68 | -0.42 | -5.19 | 7.72 | 7.72 | 7.6 | 127 |
| 1731519000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1731432600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1731346200 | 8.1 | 0.02 | 0.25 | 8.08 | 8.28 | 8.0399999 | 1196 |
| 1731087000 | 8.08 | -0.14 | -1.70 | 8.1 | 8.16 | 8.08 | 307 |
| 1731000600 | 8.22 | 0.5 | 6.48 | 7.72 | 8.22 | 7.66 | 2573 |
| 1730914200 | 7.72 | -0.06 | -0.77 | 7.78 | 7.78 | 7.66 | 164 |
| 1730827800 | 7.78 | -0.18 | -2.26 | 7.98 | 8 | 7.78 | 1734 |
| 1730741400 | 7.96 | 0.14 | 1.79 | 7.88 | 7.96 | 7.82 | 357 |
| 1730482200 | 7.82 | 0.02 | 0.26 | 7.8 | 7.82 | 7.8 | 138 |
| 1730395800 | 7.8 | -0.08 | -1.02 | 7.86 | 7.96 | 7.8 | 650 |
| 1730309400 | 7.88 | -0.12 | -1.50 | 8 | 8 | 7.88 | 234 |
| 1730223000 | 8 | 0.2 | 2.56 | 7.92 | 8.1 | 7.92 | 3254 |
| 1730136600 | 7.8 | 0.24 | 3.17 | 7.56 | 7.82 | 7.56 | 847 |
| 1729873800 | 7.56 | -0.44 | -5.50 | 8 | 8 | 7.26 | 1346 |
| 1729787400 | 8 | -0.36 | -4.31 | 8.32 | 8.4 | 8 | 2180 |
| 1729701000 | 8.36 | -0.5 | -5.64 | 8.88 | 8.88 | 8.36 | 1108 |
| 1729614600 | 8.86 | 0 | 0.00 | 8.86 | 8.96 | 8.84 | 844 |
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
