Premium
Invibes advertising (ALINV)
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 | -0.45 | -25.4237288136 | 1.77 | 1.845 | 1.225 | 4920 | 1.45574303 | DE |
| 4 | -0.66 | -33.3333333333 | 1.98 | 2.34 | 1.225 | 2098 | 1.63186183 | DE |
| 12 | -1.55 | -54.0069686411 | 2.87 | 2.91 | 1.225 | 2715 | 2.16720067 | DE |
| 26 | -2.3 | -63.5359116022 | 3.62 | 5.18 | 1.225 | 2209 | 2.9305306 | DE |
| 52 | -5.5 | -80.6451612903 | 6.82 | 7.48 | 1.225 | 1992 | 4.28893639 | DE |
| 156 | -16.98 | -92.7868852459 | 18.3 | 20.2 | 1.225 | 2160 | 7.41095269 | DE |
| 260 | -4.18 | -76 | 5.5 | 23.2 | 1.225 | 2098 | 9.83634606 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1.37 | 0 | 0.00 | 1.355 | 1.37 | 1.225 | 11250 |
| 1738603800 | 1.37 | -0.18 | -11.61 | 1.535 | 1.535 | 1.37 | 3528 |
| 1738344600 | 1.55 | -0.1 | -6.06 | 1.625 | 1.69 | 1.5 | 8195 |
| 1738258200 | 1.65 | -0.2 | -10.57 | 1.5 | 1.65 | 1.5 | 715 |
| 1738171800 | 1.845 | 0.08 | 4.24 | 1.77 | 1.845 | 1.605 | 914 |
| 1738085400 | 1.77 | -0.01 | -0.28 | 1.77 | 1.77 | 1.77 | 5 |
| 1737999000 | 1.775 | -0.08 | -4.05 | 1.66 | 1.775 | 1.6 | 2220 |
| 1737739800 | 1.85 | -0.13 | -6.57 | 1.85 | 1.85 | 1.85 | 0 |
| 1737653400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737567000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737480600 | 1.98 | -0.01 | -0.25 | 1.945 | 1.98 | 1.94 | 500 |
| 1737394200 | 1.985 | -0.04 | -1.73 | 1.9 | 1.985 | 1.9 | 1493 |
| 1737135000 | 2.02 | 0 | 0.00 | 2 | 2.02 | 2 | 8 |
| 1737048600 | 2.02 | 0.1 | 4.94 | 1.96 | 2.02 | 1.96 | 279 |
| 1736962200 | 1.925 | 0.05 | 2.39 | 1.925 | 1.925 | 1.925 | 10 |
| 1736875800 | 1.88 | -0.05 | -2.59 | 1.9 | 1.9 | 1.88 | 275 |
| 1736789400 | 1.93 | -0.02 | -1.03 | 1.93 | 1.93 | 1.93 | 45 |
| 1736530200 | 1.95 | -0.03 | -1.52 | 2.04 | 2.11 | 1.93 | 1124 |
| 1736443800 | 1.98 | -0.36 | -15.38 | 2.34 | 2.34 | 1.975 | 6519 |
| 1736357400 | 2.34 | 0.36 | 18.18 | 1.98 | 2.34 | 1.98 | 692 |
| 1736271000 | 1.98 | -0.02 | -1.00 | 2.2 | 2.2 | 1.98 | 1546 |
| 1736184600 | 2 | 0.06 | 3.09 | 1.94 | 2.2799999 | 1.92 | 5625 |
| 1735925400 | 1.94 | 0 | 0.00 | 1.935 | 2.12 | 1.91 | 3314 |
| 1735839000 | 1.94 | 0.01 | 0.52 | 1.785 | 1.94 | 1.785 | 741 |
| 1735666200 | 1.93 | 0.04 | 2.39 | 1.905 | 1.93 | 1.905 | 365 |
| 1735579800 | 1.885 | -0.04 | -1.82 | 1.835 | 1.94 | 1.835 | 4380 |
| 1735320600 | 1.92 | -0.08 | -3.76 | 2.19 | 2.19 | 1.9 | 5895 |
| 1735061400 | 1.995 | 0.02 | 0.76 | 1.97 | 1.995 | 1.9 | 2244 |
| 1734975000 | 1.98 | -0.22 | -10.00 | 2.2 | 2.2 | 1.98 | 5041 |
| 1734715800 | 2.2 | -0.04 | -1.79 | 2.24 | 2.3 | 2.15 | 5942 |
| 1734629400 | 2.24 | -0.02 | -0.88 | 2.2599999 | 2.2599999 | 2.24 | 32 |
| 1734543000 | 2.2599999 | -0.09 | -3.83 | 2.34 | 2.34 | 2.24 | 1381 |
| 1734456600 | 2.35 | -0.05 | -2.08 | 2.37 | 2.38 | 2.35 | 522 |
| 1734370200 | 2.4 | 0 | 0.00 | 2.34 | 2.4 | 2.2599999 | 1381 |
| 1734111000 | 2.4 | 0.14 | 6.19 | 2.27 | 2.4 | 2.2 | 12410 |
| 1734024600 | 2.2599999 | 0.03 | 1.35 | 2.27 | 2.35 | 2.24 | 9390 |
| 1733938200 | 2.23 | -0.02 | -0.89 | 2.22 | 2.23 | 2.22 | 351 |
| 1733851800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733765400 | 2.25 | -0.1 | -4.26 | 2.2799999 | 2.2799999 | 2.16 | 3415 |
| 1733506200 | 2.35 | -0.04 | -1.67 | 2.38 | 2.38 | 2.3 | 1778 |
| 1733419800 | 2.39 | -0.07 | -2.85 | 2.41 | 2.41 | 2.39 | 201 |
| 1733333400 | 2.46 | -0.09 | -3.53 | 2.47 | 2.47 | 2.2599999 | 3392 |
| 1733247000 | 2.55 | -0.18 | -6.59 | 2.63 | 2.63 | 2.33 | 7237 |
| 1733160600 | 2.73 | 0.07 | 2.63 | 2.75 | 2.75 | 2.5099999 | 4818 |
| 1732901400 | 2.66 | 0 | 0.00 | 2.66 | 2.7 | 2.66 | 1619 |
| 1732815000 | 2.66 | -0.09 | -3.27 | 2.74 | 2.74 | 2.66 | 219 |
| 1732728600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1732642200 | 2.75 | -0.06 | -2.14 | 2.81 | 2.83 | 2.75 | 12005 |
| 1732555800 | 2.81 | 0.04 | 1.44 | 2.7799999 | 2.81 | 2.77 | 1190 |
| 1732296600 | 2.77 | 0 | 0.00 | 2.7599999 | 2.77 | 2.7599999 | 75 |
| 1732210200 | 2.77 | 0.02 | 0.73 | 2.77 | 2.77 | 2.77 | 1 |
| 1732123800 | 2.75 | -0.03 | -1.08 | 2.86 | 2.86 | 2.75 | 1952 |
| 1732037400 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.87 | 2.7799999 | 91 |
| 1731951000 | 2.8 | -0.04 | -1.41 | 2.7599999 | 2.9 | 2.7599999 | 3029 |
| 1731691800 | 2.84 | 0.02 | 0.71 | 2.82 | 2.84 | 2.7799999 | 1021 |
| 1731605400 | 2.82 | -0.02 | -0.70 | 2.84 | 2.86 | 2.81 | 3109 |
| 1731519000 | 2.84 | -0.01 | -0.35 | 2.87 | 2.91 | 2.84 | 431 |
| 1731432600 | 2.85 | 0.02 | 0.71 | 2.87 | 2.93 | 2.8 | 2688 |
| 1731346200 | 2.83 | -0.04 | -1.39 | 2.88 | 2.9 | 2.83 | 2212 |
| 1731087000 | 2.87 | -0.13 | -4.33 | 3 | 3 | 2.87 | 1769 |
| 1731000600 | 3 | -0.17 | -5.36 | 3.2599999 | 3.2599999 | 2.91 | 7079 |
| 1730914200 | 3.17 | -0.02 | -0.63 | 3.21 | 3.21 | 3.17 | 1141 |
| 1730827800 | 3.19 | -0.09 | -2.74 | 3.2799999 | 3.2799999 | 3.19 | 501 |
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
