Premium
Kerlink (ALKLK)
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 | -0.036 | -5.84415584416 | 0.616 | 0.632 | 0.55 | 18624 | 0.612807 | DE |
| 4 | 0.085 | 17.1717171717 | 0.495 | 0.68 | 0.49 | 20830 | 0.62133159 | DE |
| 12 | 0.052 | 9.84848484848 | 0.528 | 0.68 | 0.455 | 13204 | 0.57739234 | DE |
| 26 | 0.04 | 7.40740740741 | 0.54 | 0.68 | 0.455 | 10289 | 0.55616674 | DE |
| 52 | -0.27 | -31.7647058824 | 0.85 | 1.14 | 0.45 | 13641 | 0.68967455 | DE |
| 156 | -3.165 | -84.5126835781 | 3.745 | 4.58 | 0.45 | 20315 | 1.44479286 | DE |
| 260 | -2.97 | -83.661971831 | 3.55 | 7.9 | 0.45 | 30640 | 3.42306096 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.622 | 0.0520001 | 9.12 | 0.574 | 0.624 | 0.55 | 31961 |
| 1741368600 | 0.5699999 | -0.032 | -5.32 | 0.598 | 0.598 | 0.5699999 | 3551 |
| 1741282200 | 0.602 | -0.024 | -3.83 | 0.604 | 0.62 | 0.58 | 13171 |
| 1741195800 | 0.626 | 0.016 | 2.62 | 0.61 | 0.628 | 0.59 | 7829 |
| 1741109400 | 0.61 | 0.006 | 0.99 | 0.616 | 0.632 | 0.5719999 | 36608 |
| 1741023000 | 0.604 | 0.022 | 3.78 | 0.598 | 0.646 | 0.598 | 19112 |
| 1740763800 | 0.582 | -0.05 | -7.91 | 0.634 | 0.634 | 0.58 | 22123 |
| 1740677400 | 0.632 | 0.012 | 1.94 | 0.606 | 0.632 | 0.606 | 841 |
| 1740591000 | 0.62 | 0 | 0.00 | 0.618 | 0.62 | 0.604 | 1788 |
| 1740504600 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.602 | 2548 |
| 1740418200 | 0.65 | -0.018 | -2.69 | 0.614 | 0.66 | 0.614 | 70942 |
| 1740159000 | 0.668 | -0.006 | -0.89 | 0.66 | 0.674 | 0.626 | 16118 |
| 1740072600 | 0.674 | 0.048 | 7.67 | 0.634 | 0.68 | 0.584 | 29822 |
| 1739986200 | 0.626 | 0.052 | 9.06 | 0.5699999 | 0.626 | 0.55 | 18218 |
| 1739899800 | 0.574 | 0 | 0.00 | 0.546 | 0.576 | 0.546 | 21484 |
| 1739813400 | 0.574 | 0.0040001 | 0.70 | 0.5699999 | 0.574 | 0.546 | 6698 |
| 1739554200 | 0.5699999 | 0.0199999 | 3.64 | 0.544 | 0.5699999 | 0.544 | 3951 |
| 1739467800 | 0.55 | -0.1 | -15.38 | 0.634 | 0.634 | 0.49 | 40014 |
| 1739381400 | 0.65 | 0.144 | 28.46 | 0.504 | 0.666 | 0.504 | 69395 |
| 1739295000 | 0.506 | 0.002 | 0.40 | 0.495 | 0.506 | 0.495 | 418 |
| 1739208600 | 0.504 | 0.006 | 1.20 | 0.495 | 0.504 | 0.495 | 858 |
| 1738949400 | 0.498 | 0.003 | 0.61 | 0.498 | 0.498 | 0.481 | 5121 |
| 1738863000 | 0.495 | -0.003 | -0.60 | 0.495 | 0.495 | 0.46 | 24794 |
| 1738776600 | 0.498 | -0.02 | -3.86 | 0.52 | 0.53 | 0.485 | 10156 |
| 1738690200 | 0.518 | -0.024 | -4.43 | 0.542 | 0.542 | 0.518 | 201 |
| 1738603800 | 0.542 | -0.004 | -0.73 | 0.54 | 0.542 | 0.506 | 10165 |
| 1738344600 | 0.546 | -0.014 | -2.50 | 0.56 | 0.56 | 0.526 | 13443 |
| 1738258200 | 0.56 | 0.004 | 0.72 | 0.56 | 0.56 | 0.56 | 2411 |
| 1738171800 | 0.556 | -0.006 | -1.07 | 0.5639999 | 0.5699999 | 0.556 | 7256 |
| 1738085400 | 0.562 | 0 | 0.00 | 0.562 | 0.5699999 | 0.54 | 20968 |
| 1737999000 | 0.562 | 0.012 | 2.18 | 0.552 | 0.562 | 0.546 | 5426 |
| 1737739800 | 0.55 | 0.02 | 3.77 | 0.552 | 0.562 | 0.534 | 8965 |
| 1737653400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737567000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737480600 | 0.53 | -0.004 | -0.75 | 0.532 | 0.534 | 0.528 | 811 |
| 1737394200 | 0.534 | 0.004 | 0.75 | 0.528 | 0.534 | 0.5 | 18102 |
| 1737135000 | 0.53 | 0.012 | 2.32 | 0.52 | 0.53 | 0.518 | 1244 |
| 1737048600 | 0.518 | 0.004 | 0.78 | 0.52 | 0.52 | 0.518 | 401 |
| 1736962200 | 0.514 | -0.016 | -3.02 | 0.52 | 0.536 | 0.514 | 1101 |
| 1736875800 | 0.53 | -0.002 | -0.38 | 0.518 | 0.53 | 0.5 | 17730 |
| 1736789400 | 0.532 | 0.006 | 1.14 | 0.524 | 0.532 | 0.516 | 16051 |
| 1736530200 | 0.526 | -0.002 | -0.38 | 0.524 | 0.526 | 0.512 | 931 |
| 1736443800 | 0.528 | 0.004 | 0.76 | 0.528 | 0.528 | 0.512 | 1050 |
| 1736357400 | 0.524 | 0.016 | 3.15 | 0.524 | 0.524 | 0.524 | 251 |
| 1736271000 | 0.508 | -0.028 | -5.22 | 0.522 | 0.53 | 0.506 | 2167 |
| 1736184600 | 0.536 | 0.012 | 2.29 | 0.522 | 0.536 | 0.518 | 7619 |
| 1735925400 | 0.524 | -0.004 | -0.76 | 0.528 | 0.54 | 0.524 | 1551 |
| 1735839000 | 0.528 | 0.008 | 1.54 | 0.504 | 0.528 | 0.5 | 4206 |
| 1735666200 | 0.52 | 0.022 | 4.42 | 0.494 | 0.52 | 0.492 | 6869 |
| 1735579800 | 0.498 | -0.002 | -0.40 | 0.504 | 0.51 | 0.498 | 1702 |
| 1735320600 | 0.5 | -0.01 | -1.96 | 0.499 | 0.518 | 0.49 | 2496 |
| 1735061400 | 0.51 | -0.03 | -5.56 | 0.51 | 0.51 | 0.498 | 1554 |
| 1734975000 | 0.54 | 0.067 | 14.16 | 0.46 | 0.54 | 0.455 | 24539 |
| 1734715800 | 0.473 | -0.012 | -2.47 | 0.487 | 0.502 | 0.473 | 22375 |
| 1734629400 | 0.485 | -0.035 | -6.73 | 0.506 | 0.506 | 0.468 | 57035 |
| 1734543000 | 0.52 | 0 | 0.00 | 0.51 | 0.524 | 0.506 | 5633 |
| 1734456600 | 0.52 | -0.018 | -3.35 | 0.528 | 0.528 | 0.516 | 4445 |
| 1734370200 | 0.538 | 0.01 | 1.89 | 0.53 | 0.538 | 0.499 | 18083 |
| 1734111000 | 0.528 | -0.02 | -3.65 | 0.54 | 0.55 | 0.528 | 6863 |
| 1734024600 | 0.548 | -0.01 | -1.79 | 0.522 | 0.548 | 0.522 | 8040 |
| 1733938200 | 0.558 | -0.004 | -0.71 | 0.558 | 0.558 | 0.504 | 11315 |
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
