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 | -0.038 | -6.73758865248 | 0.564 | 0.57 | 0.506 | 6695 | 0.54779311 | DE |
| 4 | 0.002 | 0.381679389313 | 0.524 | 0.58 | 0.5 | 7884 | 0.54413802 | DE |
| 12 | 0.024 | 4.78087649402 | 0.502 | 0.59 | 0.455 | 8367 | 0.52794248 | DE |
| 26 | 0.05 | 10.5042016807 | 0.476 | 0.758 | 0.45 | 8346 | 0.53578908 | DE |
| 52 | -0.324 | -38.1176470588 | 0.85 | 1.14 | 0.45 | 13277 | 0.71898158 | DE |
| 156 | -4.464 | -89.4589178357 | 4.99 | 5.38 | 0.45 | 20768 | 1.61063149 | DE |
| 260 | -6.474 | -92.4857142857 | 7 | 8 | 0.45 | 32095 | 3.53647138 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.002 | -0.36 | 0.552 | 0.562 | 0.534 | 8965 |
| 1737653400 | 0.552 | 0.02 | 3.76 | 0.536 | 0.58 | 0.536 | 18764 |
| 1737567000 | 0.532 | -0.002 | -0.37 | 0.532 | 0.54 | 0.53 | 5333 |
| 1737480600 | 0.534 | 0 | 0.00 | 0.534 | 0.534 | 0.534 | 0 |
| 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 | 0.00 | 0.558 | 0.558 | 0.504 | 11315 |
| 1733851800 | 0.558 | -0.004 | -0.71 | 0.552 | 0.558 | 0.536 | 5012 |
| 1733765400 | 0.562 | 0.032 | 6.04 | 0.534 | 0.562 | 0.534 | 3053 |
| 1733506200 | 0.53 | -0.004 | -0.75 | 0.53 | 0.546 | 0.526 | 12424 |
| 1733419800 | 0.534 | -0.006 | -1.11 | 0.536 | 0.544 | 0.528 | 1346 |
| 1733333400 | 0.54 | 0.02 | 3.85 | 0.52 | 0.546 | 0.52 | 5531 |
| 1733247000 | 0.52 | -0.014 | -2.62 | 0.538 | 0.54 | 0.51 | 4200 |
| 1733160600 | 0.534 | -0.012 | -2.20 | 0.542 | 0.544 | 0.534 | 2382 |
| 1732901400 | 0.546 | 0.014 | 2.63 | 0.544 | 0.546 | 0.544 | 2887 |
| 1732815000 | 0.532 | 0.02 | 3.91 | 0.52 | 0.5699999 | 0.52 | 15823 |
| 1732728600 | 0.512 | -0.008 | -1.54 | 0.536 | 0.554 | 0.51 | 6793 |
| 1732642200 | 0.52 | -0.02 | -3.70 | 0.52 | 0.5659999 | 0.52 | 4173 |
| 1732555800 | 0.54 | 0.012 | 2.27 | 0.512 | 0.54 | 0.512 | 3938 |
| 1732296600 | 0.528 | -0.012 | -2.22 | 0.534 | 0.534 | 0.5 | 8914 |
| 1732210200 | 0.54 | 0.048 | 9.76 | 0.493 | 0.59 | 0.493 | 37089 |
| 1732123800 | 0.492 | -0.008 | -1.60 | 0.499 | 0.5 | 0.492 | 4584 |
| 1732037400 | 0.5 | -0.012 | -2.34 | 0.51 | 0.51 | 0.5 | 431 |
| 1731951000 | 0.512 | 0.002 | 0.39 | 0.498 | 0.512 | 0.49 | 5016 |
| 1731691800 | 0.51 | -0.002 | -0.39 | 0.5 | 0.51 | 0.5 | 121 |
| 1731605400 | 0.512 | -0.058 | -10.18 | 0.502 | 0.512 | 0.5 | 206 |
| 1731519000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1731432600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1731346200 | 0.5699999 | 0.0789999 | 16.09 | 0.491 | 0.5699999 | 0.474 | 25927 |
| 1731087000 | 0.491 | -0.009 | -1.80 | 0.512 | 0.512 | 0.476 | 17334 |
| 1731000600 | 0.5 | -0.012 | -2.34 | 0.51 | 0.51 | 0.5 | 1795 |
| 1730914200 | 0.512 | 0.002 | 0.39 | 0.51 | 0.512 | 0.51 | 1219 |
| 1730827800 | 0.51 | 0.01 | 2.00 | 0.502 | 0.51 | 0.502 | 41 |
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
