Premium
KALRAY SA (ALKAL)
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 | -0.06 | -7.14285714286 | 0.84 | 0.938 | 0.736 | 95121 | 0.80673513 | DE |
| 4 | -0.105 | -11.8644067797 | 0.885 | 0.938 | 0.736 | 68169 | 0.82398178 | DE |
| 12 | -0.284 | -26.6917293233 | 1.064 | 2.65 | 0.734 | 141810 | 1.16414379 | DE |
| 26 | -7.18 | -90.2010050251 | 7.96 | 8.55 | 0.734 | 153116 | 1.83991495 | DE |
| 52 | -18.38 | -95.9290187891 | 19.16 | 23.2 | 0.734 | 91748 | 4.26712644 | DE |
| 156 | -31.22 | -97.5625 | 32 | 33.6 | 0.734 | 44726 | 10.18282044 | DE |
| 260 | -18.07 | -95.8620689655 | 18.85 | 52.4 | 0.734 | 30718 | 12.98573784 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.78 | 0.02 | 2.63 | 0.762 | 0.796 | 0.76 | 40786 |
| 1738603800 | 0.76 | -0.055 | -6.75 | 0.804 | 0.8219999 | 0.736 | 60469 |
| 1738344600 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.84 | 0.8 | 88714 |
| 1738258200 | 0.8149999 | -0.025 | -2.98 | 0.864 | 0.938 | 0.8 | 252735 |
| 1738171800 | 0.84 | 0 | 0.00 | 0.84 | 0.848 | 0.828 | 32900 |
| 1738085400 | 0.84 | 0.01 | 1.20 | 0.83 | 0.858 | 0.826 | 57887 |
| 1737999000 | 0.83 | 0.0100001 | 1.22 | 0.826 | 0.861 | 0.8199999 | 81251 |
| 1737739800 | 0.8199999 | -0.02 | -2.38 | 0.845 | 0.867 | 0.81 | 68988 |
| 1737653400 | 0.84 | 0.0190001 | 2.31 | 0.8189999 | 0.857 | 0.81 | 63973 |
| 1737567000 | 0.8209999 | -0.007 | -0.85 | 0.8199999 | 0.87 | 0.8159999 | 87619 |
| 1737480600 | 0.828 | 0 | 0.00 | 0.828 | 0.828 | 0.828 | 0 |
| 1737394200 | 0.828 | -0.012 | -1.43 | 0.842 | 0.854 | 0.828 | 43169 |
| 1737135000 | 0.84 | -0.002 | -0.24 | 0.842 | 0.853 | 0.837 | 27203 |
| 1737048600 | 0.842 | 0.001 | 0.12 | 0.85 | 0.853 | 0.838 | 23323 |
| 1736962200 | 0.841 | 0.01 | 1.20 | 0.854 | 0.854 | 0.824 | 21366 |
| 1736875800 | 0.831 | -0.01 | -1.19 | 0.842 | 0.848 | 0.8 | 36460 |
| 1736789400 | 0.841 | 0 | 0.00 | 0.86 | 0.87 | 0.835 | 78318 |
| 1736530200 | 0.841 | 0.005 | 0.60 | 0.836 | 0.86 | 0.8 | 85662 |
| 1736443800 | 0.836 | -0.004 | -0.48 | 0.8179999 | 0.871 | 0.803 | 72691 |
| 1736357400 | 0.84 | -0.033 | -3.78 | 0.885 | 0.896 | 0.8 | 118276 |
| 1736271000 | 0.873 | 0 | 0.00 | 0.88 | 0.896 | 0.866 | 38102 |
| 1736184600 | 0.873 | 0.068 | 8.45 | 0.836 | 0.919 | 0.836 | 166363 |
| 1735925400 | 0.805 | -0.309 | -27.74 | 0.89 | 0.94 | 0.734 | 592951 |
| 1735839000 | 1.114 | 0.06 | 6.10 | 1.058 | 1.148 | 1.04 | 177928 |
| 1735666200 | 1.05 | 0.03 | 2.74 | 1.03 | 1.068 | 1 | 50852 |
| 1735579800 | 1.022 | -0.01 | -0.78 | 1.026 | 1.078 | 1.014 | 35078 |
| 1735320600 | 1.03 | -0.01 | -0.58 | 1.01 | 1.096 | 1.004 | 76339 |
| 1735061400 | 1.036 | 0.02 | 1.97 | 1.016 | 1.036 | 0.992 | 35166 |
| 1734975000 | 1.016 | -0 | -0.39 | 1.008 | 1.036 | 0.98 | 62545 |
| 1734715800 | 1.02 | -0.03 | -3.23 | 1.046 | 1.054 | 0.99 | 125652 |
| 1734629400 | 1.054 | 0.01 | 0.57 | 1.03 | 1.12 | 1 | 249464 |
| 1734543000 | 1.048 | 0.02 | 1.55 | 1.03 | 1.086 | 1.012 | 222354 |
| 1734456600 | 1.032 | 0 | 0.19 | 1.03 | 1.068 | 1.028 | 65876 |
| 1734370200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.076 | 1.028 | 106182 |
| 1734111000 | 1.04 | 0 | 0.39 | 1.036 | 1.108 | 1.02 | 111270 |
| 1734024600 | 1.036 | -0.02 | -2.26 | 1.042 | 1.062 | 1.02 | 132157 |
| 1733938200 | 1.06 | -0.06 | -5.02 | 1.196 | 1.196 | 1.01 | 159999 |
| 1733851800 | 1.116 | 0 | 0.00 | 1.11 | 1.19 | 1.046 | 198665 |
| 1733765400 | 1.116 | 0.05 | 4.69 | 1.062 | 1.1419999 | 1.01 | 99252 |
| 1733506200 | 1.066 | -0 | -0.37 | 1.078 | 1.176 | 1.03 | 139989 |
| 1733419800 | 1.07 | -0.07 | -5.98 | 1.162 | 1.334 | 1.056 | 378248 |
| 1733333400 | 1.1379999 | -0.02 | -2.07 | 1.162 | 1.25 | 1.114 | 144477 |
| 1733247000 | 1.162 | -0 | -0.34 | 1.174 | 1.29 | 1.156 | 220412 |
| 1733160600 | 1.166 | -0.11 | -8.91 | 1.338 | 1.418 | 1.09 | 350368 |
| 1732901400 | 1.28 | -0.88 | -40.74 | 2.2799999 | 2.52 | 1.27 | 637994 |
| 1732815000 | 2.16 | 1.13 | 109.71 | 1.03 | 2.65 | 1.03 | 947998 |
| 1732728600 | 1.03 | -0.03 | -2.83 | 1.072 | 1.102 | 1.024 | 47167 |
| 1732642200 | 1.06 | -0.09 | -7.67 | 1.1399999 | 1.1399999 | 1.054 | 78856 |
| 1732555800 | 1.148 | 0.06 | 5.51 | 1.088 | 1.194 | 1.088 | 109899 |
| 1732296600 | 1.088 | -0.02 | -1.45 | 1.11 | 1.168 | 1.024 | 102539 |
| 1732210200 | 1.104 | 0.08 | 7.39 | 1.032 | 1.146 | 1 | 148978 |
| 1732123800 | 1.028 | 0.03 | 2.90 | 1.012 | 1.07 | 0.966 | 50751 |
| 1732037400 | 0.999 | 0.009 | 0.91 | 1.002 | 1.018 | 0.951 | 64141 |
| 1731951000 | 0.99 | -0.052 | -4.99 | 1.042 | 1.1 | 0.97 | 84197 |
| 1731691800 | 1.042 | -0.09 | -7.62 | 1.1299999 | 1.1299999 | 1.026 | 47560 |
| 1731605400 | 1.1279999 | -0.12 | -9.76 | 1.066 | 1.158 | 0.986 | 110153 |
| 1731519000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1731432600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1731346200 | 1.25 | 0.4 | 47.06 | 0.869 | 1.29 | 0.866 | 315219 |
| 1731087000 | 0.85 | -0.04 | -4.49 | 0.89 | 0.898 | 0.85 | 37445 |
| 1731000600 | 0.89 | 0.02 | 2.30 | 0.87 | 0.899 | 0.81 | 72443 |
| 1730914200 | 0.87 | -0.02 | -2.25 | 0.97 | 1.034 | 0.87 | 188957 |
| 1730827800 | 0.89 | -0.005 | -0.56 | 0.883 | 0.95 | 0.88 | 82943 |
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
