Klarsen (ALKLA)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -5.88235294118 | 1.36 | 1.42 | 1.23 | 14630 | 1.28143723 | DE |
4 | -0.078 | -5.74374079529 | 1.358 | 1.54 | 1.114 | 25425 | 1.35456663 | DE |
12 | -0.32 | -20 | 1.6 | 1.77 | 1.114 | 16699 | 1.43109753 | DE |
26 | -1.3 | -50.3875968992 | 2.58 | 2.58 | 1.114 | 18673 | 1.708027 | DE |
52 | -1.24 | -49.2063492063 | 2.52 | 3.48 | 1.114 | 19910 | 2.26812259 | DE |
156 | -1.35 | -51.3307984791 | 2.63 | 4.03 | 1.114 | 25626 | 2.57986414 | DE |
260 | -0.42 | -24.7058823529 | 1.7 | 4.03 | 1.114 | 41124 | 2.63500131 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730482200 | 1.28 | 0 | 0.31 | 1.36 | 1.36 | 1.26 | 4708 |
1730395800 | 1.276 | -0.05 | -4.06 | 1.29 | 1.31 | 1.238 | 15721 |
1730309400 | 1.33 | 0.01 | 0.76 | 1.28 | 1.42 | 1.26 | 14354 |
1730223000 | 1.32 | 0.02 | 1.54 | 1.348 | 1.348 | 1.26 | 5589 |
1730136600 | 1.3 | 0.05 | 3.83 | 1.25 | 1.318 | 1.23 | 5757 |
1729873800 | 1.252 | -0.14 | -10.32 | 1.36 | 1.37 | 1.25 | 31728 |
1729787400 | 1.396 | -0.02 | -1.69 | 1.4 | 1.436 | 1.354 | 21101 |
1729701000 | 1.42 | 0.05 | 3.65 | 1.32 | 1.43 | 1.32 | 31612 |
1729614600 | 1.37 | 0.21 | 18.10 | 1.18 | 1.3799999 | 1.18 | 43413 |
1729528200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
1729269000 | 1.16 | -0.15 | -11.18 | 1.278 | 1.32 | 1.114 | 74008 |
1729182600 | 1.306 | -0.17 | -11.76 | 1.354 | 1.45 | 1.26 | 77409 |
1729096200 | 1.48 | -0.03 | -1.86 | 1.48 | 1.524 | 1.44 | 24016 |
1729009800 | 1.508 | 0.06 | 4.00 | 1.406 | 1.508 | 1.374 | 20467 |
1728923400 | 1.45 | -0.07 | -4.48 | 1.47 | 1.522 | 1.43 | 13737 |
1728664200 | 1.518 | -0 | -0.13 | 1.52 | 1.524 | 1.462 | 15056 |
1728577800 | 1.52 | -0.01 | -0.52 | 1.53 | 1.54 | 1.444 | 13251 |
1728491400 | 1.528 | 0.09 | 6.11 | 1.42 | 1.528 | 1.418 | 35520 |
1728405000 | 1.44 | 0.02 | 1.41 | 1.42 | 1.45 | 1.358 | 9108 |
1728318600 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.358 | 1155 |
1728059400 | 1.3799999 | 0.03 | 2.37 | 1.358 | 1.448 | 1.282 | 30078 |
1727973000 | 1.348 | 0 | 0.15 | 1.358 | 1.36 | 1.292 | 9330 |
1727886600 | 1.346 | 0.02 | 1.36 | 1.3 | 1.346 | 1.28 | 2301 |
1727800200 | 1.328 | -0.03 | -1.92 | 1.34 | 1.34 | 1.274 | 2328 |
1727713800 | 1.354 | 0.02 | 1.80 | 1.4 | 1.41 | 1.272 | 11274 |
1727454600 | 1.33 | -0.12 | -8.15 | 1.404 | 1.42 | 1.326 | 25628 |
1727368200 | 1.448 | 0 | 0.28 | 1.496 | 1.496 | 1.402 | 6114 |
1727281800 | 1.444 | -0.01 | -0.41 | 1.422 | 1.468 | 1.422 | 2097 |
1727195400 | 1.45 | -0.02 | -1.63 | 1.472 | 1.472 | 1.416 | 3237 |
1727109000 | 1.474 | 0 | 0.00 | 1.474 | 1.474 | 1.3919999 | 5090 |
1726849800 | 1.474 | 0 | 0.14 | 1.478 | 1.48 | 1.416 | 5512 |
1726763400 | 1.472 | 0 | 0.27 | 1.46 | 1.496 | 1.424 | 6679 |
1726677000 | 1.468 | -0.01 | -0.68 | 1.474 | 1.474 | 1.364 | 3893 |
1726590600 | 1.478 | -0.03 | -2.12 | 1.492 | 1.492 | 1.44 | 9179 |
1726504200 | 1.51 | 0.07 | 4.86 | 1.446 | 1.538 | 1.41 | 16101 |
1726245000 | 1.44 | 0.01 | 0.70 | 1.446 | 1.446 | 1.364 | 3636 |
1726158600 | 1.43 | -0.02 | -1.24 | 1.4 | 1.43 | 1.4 | 6069 |
1726072200 | 1.448 | 0 | 0.00 | 1.444 | 1.448 | 1.362 | 9409 |
1725985800 | 1.448 | 0.02 | 1.12 | 1.43 | 1.45 | 1.3 | 36097 |
1725899400 | 1.432 | -0.07 | -4.53 | 1.49 | 1.49 | 1.422 | 6512 |
1725640200 | 1.5 | -0.01 | -0.66 | 1.51 | 1.528 | 1.43 | 23435 |
1725553800 | 1.51 | 0.06 | 4.14 | 1.45 | 1.51 | 1.432 | 5948 |
1725467400 | 1.45 | -0.02 | -1.09 | 1.454 | 1.49 | 1.432 | 9798 |
1725381000 | 1.466 | -0.03 | -2.01 | 1.48 | 1.5 | 1.464 | 5127 |
1725294600 | 1.496 | 0.02 | 1.08 | 1.5 | 1.5 | 1.46 | 1226 |
1725035400 | 1.48 | -0.02 | -1.46 | 1.53 | 1.53 | 1.46 | 3040 |
1724949000 | 1.502 | 0.01 | 0.81 | 1.546 | 1.546 | 1.464 | 14351 |
1724862600 | 1.49 | -0.1 | -6.05 | 1.55 | 1.55 | 1.49 | 10182 |
1724776200 | 1.586 | 0.09 | 6.16 | 1.432 | 1.61 | 1.432 | 48997 |
1724689800 | 1.494 | 0.02 | 1.49 | 1.49 | 1.498 | 1.44 | 5670 |
1724430600 | 1.472 | -0.01 | -0.54 | 1.524 | 1.524 | 1.42 | 7615 |
1724344200 | 1.48 | 0.05 | 3.50 | 1.47 | 1.518 | 1.46 | 19488 |
1724257800 | 1.43 | -0.01 | -0.83 | 1.44 | 1.47 | 1.42 | 13625 |
1724171400 | 1.442 | -0.04 | -2.57 | 1.48 | 1.494 | 1.43 | 8277 |
1724085000 | 1.48 | -0.05 | -3.14 | 1.52 | 1.526 | 1.448 | 15350 |
1723825800 | 1.528 | -0.02 | -1.16 | 1.544 | 1.544 | 1.48 | 23358 |
1723739400 | 1.546 | -0.2 | -11.56 | 1.758 | 1.758 | 1.516 | 59668 |
1723653000 | 1.748 | 0.05 | 2.94 | 1.68 | 1.77 | 1.65 | 22428 |
1723566600 | 1.698 | 0.06 | 3.54 | 1.66 | 1.698 | 1.6339999 | 10359 |
1723480200 | 1.6399999 | 0.01 | 0.61 | 1.6 | 1.66 | 1.6 | 2920 |
1723221000 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.664 | 1.558 | 20837 |
1723134600 | 1.6 | 0.09 | 6.10 | 1.47 | 1.6 | 1.47 | 34440 |
1723048200 | 1.508 | -0.01 | -0.40 | 1.468 | 1.516 | 1.406 | 10226 |
1722961800 | 1.514 | 0 | 0.00 | 1.514 | 1.514 | 1.514 | 0 |
1722875400 | 1.514 | 0 | 0.00 | 1.514 | 1.514 | 1.514 | 0 |
1722616200 | 1.514 | 0.05 | 3.70 | 1.46 | 1.514 | 1.44 | 8188 |
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