Premium
Intrasense (ALINS)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -5.49450549451 | 0.273 | 0.308 | 0.238 | 103124 | 0.27216117 | DE |
| 4 | -0.02 | -7.19424460432 | 0.278 | 0.35 | 0.238 | 64430 | 0.27251187 | DE |
| 12 | -0.022 | -7.85714285714 | 0.28 | 0.35 | 0.238 | 35246 | 0.27436261 | DE |
| 26 | -0.031 | -10.7266435986 | 0.289 | 0.52 | 0.238 | 40429 | 0.3218121 | DE |
| 52 | -0.089 | -25.6484149856 | 0.347 | 0.52 | 0.203 | 40947 | 0.32967671 | DE |
| 156 | -0.2925 | -53.1335149864 | 0.5505 | 0.612 | 0.203 | 58090 | 0.40346472 | DE |
| 260 | 0.004 | 1.57480314961 | 0.254 | 2.43 | 0.203 | 352678 | 0.94605612 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.254 | -0.014 | -5.22 | 0.268 | 0.27 | 0.238 | 156035 |
| 1734629400 | 0.268 | -0.01 | -3.60 | 0.266 | 0.273 | 0.263 | 45587 |
| 1734543000 | 0.278 | -0.008 | -2.80 | 0.2849999 | 0.2849999 | 0.262 | 117589 |
| 1734456600 | 0.2859999 | 0.0149999 | 5.54 | 0.29 | 0.308 | 0.278 | 170997 |
| 1734370200 | 0.271 | -0.004 | -1.45 | 0.273 | 0.278 | 0.271 | 25412 |
| 1734111000 | 0.275 | 0.002 | 0.73 | 0.2839999 | 0.2839999 | 0.272 | 8852 |
| 1734024600 | 0.273 | -0.001 | -0.36 | 0.274 | 0.274 | 0.271 | 5499 |
| 1733938200 | 0.274 | -0.008 | -2.84 | 0.27 | 0.275 | 0.269 | 29354 |
| 1733851800 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1733765400 | 0.2819999 | 0.0059999 | 2.17 | 0.27 | 0.2819999 | 0.27 | 49199 |
| 1733506200 | 0.276 | 0.002 | 0.73 | 0.273 | 0.277 | 0.272 | 39096 |
| 1733419800 | 0.274 | 0.004 | 1.48 | 0.287 | 0.287 | 0.273 | 22462 |
| 1733333400 | 0.27 | -0.008 | -2.88 | 0.29 | 0.35 | 0.27 | 354498 |
| 1733247000 | 0.278 | 0.003 | 1.09 | 0.267 | 0.279 | 0.267 | 62436 |
| 1733160600 | 0.275 | 0.002 | 0.73 | 0.273 | 0.275 | 0.268 | 8336 |
| 1732901400 | 0.273 | -0.001 | -0.36 | 0.27 | 0.273 | 0.27 | 12588 |
| 1732815000 | 0.274 | -0.003 | -1.08 | 0.273 | 0.274 | 0.27 | 18123 |
| 1732728600 | 0.277 | 0 | 0.00 | 0.277 | 0.277 | 0.277 | 0 |
| 1732642200 | 0.277 | 0.007 | 2.59 | 0.268 | 0.278 | 0.267 | 7767 |
| 1732555800 | 0.27 | -0.008 | -2.88 | 0.278 | 0.278 | 0.268 | 25911 |
| 1732296600 | 0.278 | 0.004 | 1.46 | 0.274 | 0.278 | 0.27 | 4177 |
| 1732210200 | 0.274 | -0.005 | -1.79 | 0.292 | 0.315 | 0.27 | 178803 |
| 1732123800 | 0.279 | -0.003 | -1.06 | 0.281 | 0.281 | 0.268 | 6966 |
| 1732037400 | 0.2819999 | 0.0119999 | 4.44 | 0.27 | 0.2819999 | 0.27 | 7540 |
| 1731951000 | 0.27 | 0 | 0.00 | 0.271 | 0.2839999 | 0.262 | 15742 |
| 1731691800 | 0.27 | -0.016 | -5.59 | 0.2859999 | 0.2859999 | 0.27 | 3181 |
| 1731605400 | 0.2859999 | 0.0099999 | 3.62 | 0.275 | 0.287 | 0.265 | 35143 |
| 1731519000 | 0.276 | -0.014 | -4.83 | 0.289 | 0.289 | 0.276 | 6672 |
| 1731432600 | 0.29 | 0.002 | 0.69 | 0.275 | 0.29 | 0.275 | 13158 |
| 1731346200 | 0.288 | 0.0020001 | 0.70 | 0.263 | 0.288 | 0.263 | 34880 |
| 1731087000 | 0.2859999 | -0.002 | -0.69 | 0.288 | 0.288 | 0.277 | 6528 |
| 1731000600 | 0.288 | 0.019 | 7.06 | 0.26 | 0.29 | 0.26 | 60281 |
| 1730914200 | 0.269 | 0.005 | 1.89 | 0.264 | 0.272 | 0.26 | 5496 |
| 1730827800 | 0.264 | -0.006 | -2.22 | 0.27 | 0.272 | 0.258 | 6351 |
| 1730741400 | 0.27 | -0.004 | -1.46 | 0.273 | 0.273 | 0.255 | 679 |
| 1730482200 | 0.274 | 0.001 | 0.37 | 0.274 | 0.274 | 0.27 | 2801 |
| 1730395800 | 0.273 | 0.013 | 5.00 | 0.26 | 0.273 | 0.258 | 31316 |
| 1730309400 | 0.26 | -0.013 | -4.76 | 0.273 | 0.275 | 0.251 | 87647 |
| 1730223000 | 0.273 | -0.003 | -1.09 | 0.276 | 0.276 | 0.264 | 8962 |
| 1730136600 | 0.276 | 0.002 | 0.73 | 0.274 | 0.276 | 0.263 | 17863 |
| 1729873800 | 0.274 | -0.002 | -0.72 | 0.278 | 0.278 | 0.261 | 14101 |
| 1729787400 | 0.276 | 0.008 | 2.99 | 0.271 | 0.276 | 0.264 | 8753 |
| 1729701000 | 0.268 | -0.01 | -3.60 | 0.278 | 0.278 | 0.268 | 4001 |
| 1729614600 | 0.278 | 0.011 | 4.12 | 0.268 | 0.279 | 0.264 | 49112 |
| 1729528200 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1729269000 | 0.267 | -0.008 | -2.91 | 0.276 | 0.276 | 0.266 | 22578 |
| 1729182600 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.268 | 11932 |
| 1729096200 | 0.28 | 0.008 | 2.94 | 0.274 | 0.2839999 | 0.272 | 41121 |
| 1729009800 | 0.272 | -0.013 | -4.56 | 0.273 | 0.276 | 0.272 | 8571 |
| 1728923400 | 0.2849999 | 0.0079999 | 2.89 | 0.276 | 0.289 | 0.276 | 12708 |
| 1728664200 | 0.277 | -0.001 | -0.36 | 0.29 | 0.29 | 0.277 | 5351 |
| 1728577800 | 0.278 | -0.008 | -2.80 | 0.276 | 0.29 | 0.276 | 13500 |
| 1728491400 | 0.2859999 | 0.0059999 | 2.14 | 0.28 | 0.2859999 | 0.275 | 24901 |
| 1728405000 | 0.28 | -0.007 | -2.44 | 0.287 | 0.287 | 0.272 | 14970 |
| 1728318600 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.275 | 6705 |
| 1728059400 | 0.287 | -0.001 | -0.35 | 0.287 | 0.287 | 0.278 | 2502 |
| 1727973000 | 0.288 | 0.012 | 4.35 | 0.276 | 0.288 | 0.276 | 3568 |
| 1727886600 | 0.276 | -0.006 | -2.13 | 0.278 | 0.289 | 0.276 | 15585 |
| 1727800200 | 0.2819999 | -0.011 | -3.75 | 0.289 | 0.292 | 0.274 | 39330 |
| 1727713800 | 0.293 | 0.013 | 4.64 | 0.28 | 0.294 | 0.272 | 15787 |
| 1727454600 | 0.28 | -0.011 | -3.78 | 0.2819999 | 0.294 | 0.269 | 147900 |
| 1727368200 | 0.291 | -0.049 | -14.41 | 0.326 | 0.326 | 0.266 | 344149 |
| 1727281800 | 0.34 | -0.06 | -15.00 | 0.4 | 0.4 | 0.332 | 310367 |
| 1727195400 | 0.4 | 0.107 | 36.52 | 0.295 | 0.52 | 0.295 | 1602342 |
| 1727109000 | 0.293 | -0.001 | -0.34 | 0.2819999 | 0.293 | 0.2819999 | 8579 |
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
