Premium
Klarsen (ALKLA)
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 | 0.05 | 4.16666666667 | 1.2 | 1.282 | 1.178 | 5855 | 1.25295771 | DE |
| 4 | 0.034 | 2.79605263158 | 1.216 | 1.332 | 1.126 | 7025 | 1.23292473 | DE |
| 12 | -0.036 | -2.79937791602 | 1.286 | 1.4 | 0.933 | 13364 | 1.22539468 | DE |
| 26 | -0.228 | -15.4262516915 | 1.478 | 1.77 | 0.933 | 14720 | 1.35006434 | DE |
| 52 | -1.57 | -55.6737588652 | 2.82 | 3.03 | 0.933 | 16708 | 1.871441 | DE |
| 156 | -0.84 | -40.1913875598 | 2.09 | 4.03 | 0.933 | 23762 | 2.51057412 | DE |
| 260 | -0.45 | -26.4705882353 | 1.7 | 4.03 | 0.933 | 39329 | 2.60560381 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1.25 | -0.03 | -2.34 | 1.23 | 1.278 | 1.178 | 5270 |
| 1738171800 | 1.28 | 0.05 | 4.07 | 1.23 | 1.282 | 1.2 | 6235 |
| 1738085400 | 1.23 | 0 | 0.00 | 1.24 | 1.25 | 1.22 | 1925 |
| 1737999000 | 1.23 | -0.02 | -1.60 | 1.2 | 1.27 | 1.2 | 3098 |
| 1737739800 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 12748 |
| 1737653400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737567000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737480600 | 1.2 | 0 | 0.17 | 1.2 | 1.27 | 1.162 | 10563 |
| 1737394200 | 1.198 | -0.02 | -1.64 | 1.152 | 1.216 | 1.1399999 | 5556 |
| 1737135000 | 1.218 | 0.07 | 5.91 | 1.15 | 1.22 | 1.15 | 6957 |
| 1737048600 | 1.15 | -0.04 | -3.69 | 1.194 | 1.194 | 1.1259999 | 5491 |
| 1736962200 | 1.194 | -0.04 | -2.93 | 1.192 | 1.216 | 1.1259999 | 21005 |
| 1736875800 | 1.23 | -0.02 | -1.28 | 1.246 | 1.246 | 1.19 | 5856 |
| 1736789400 | 1.246 | 0.03 | 2.30 | 1.184 | 1.266 | 1.182 | 6432 |
| 1736530200 | 1.218 | 0.03 | 2.35 | 1.2 | 1.218 | 1.184 | 1379 |
| 1736443800 | 1.19 | -0.05 | -3.88 | 1.2 | 1.244 | 1.182 | 8719 |
| 1736357400 | 1.238 | -0.05 | -3.58 | 1.288 | 1.288 | 1.2 | 5357 |
| 1736271000 | 1.284 | -0.03 | -2.58 | 1.284 | 1.288 | 1.24 | 5090 |
| 1736184600 | 1.318 | -0.01 | -0.75 | 1.32 | 1.32 | 1.24 | 3200 |
| 1735925400 | 1.328 | 0.05 | 3.75 | 1.216 | 1.332 | 1.216 | 11576 |
| 1735839000 | 1.28 | 0.04 | 3.23 | 1.24 | 1.28 | 1.222 | 4837 |
| 1735666200 | 1.24 | -0.06 | -4.62 | 1.31 | 1.31 | 1.23 | 506 |
| 1735579800 | 1.3 | 0.11 | 9.43 | 1.18 | 1.3 | 1.18 | 13148 |
| 1735320600 | 1.188 | 0.02 | 1.54 | 1.18 | 1.22 | 1.18 | 4684 |
| 1735061400 | 1.17 | -0.09 | -7.14 | 1.2 | 1.216 | 1.17 | 2985 |
| 1734975000 | 1.26 | -0.02 | -1.87 | 1.278 | 1.278 | 1.162 | 22641 |
| 1734715800 | 1.284 | 0.03 | 2.72 | 1.24 | 1.284 | 1.18 | 8791 |
| 1734629400 | 1.25 | 0.02 | 1.96 | 1.21 | 1.25 | 1.154 | 8900 |
| 1734543000 | 1.226 | -0.15 | -11.03 | 1.3879999 | 1.3879999 | 1.224 | 23616 |
| 1734456600 | 1.3779999 | 0.06 | 4.87 | 1.3 | 1.4 | 1.264 | 88780 |
| 1734370200 | 1.314 | 0.13 | 11.17 | 1.2 | 1.32 | 1.2 | 75283 |
| 1734111000 | 1.182 | 0.1 | 9.44 | 1.09 | 1.19 | 1.042 | 25955 |
| 1734024600 | 1.08 | 0.04 | 4.05 | 1.09 | 1.09 | 1.08 | 236 |
| 1733938200 | 1.038 | 0.02 | 1.96 | 1.08 | 1.1 | 1.038 | 5936 |
| 1733851800 | 1.018 | 0 | 0.00 | 1.018 | 1.018 | 1.018 | 0 |
| 1733765400 | 1.018 | -0.01 | -1.17 | 0.98 | 1.024 | 0.933 | 18142 |
| 1733506200 | 1.03 | -0.05 | -4.81 | 1.05 | 1.058 | 0.965 | 52403 |
| 1733419800 | 1.082 | -0.04 | -3.39 | 1.118 | 1.118 | 0.983 | 38899 |
| 1733333400 | 1.12 | 0.01 | 0.90 | 1.11 | 1.162 | 1.052 | 4601 |
| 1733247000 | 1.11 | -0.07 | -5.61 | 1.172 | 1.172 | 1.056 | 3616 |
| 1733160600 | 1.176 | -0.01 | -0.68 | 1.122 | 1.176 | 1.07 | 25688 |
| 1732901400 | 1.184 | 0.04 | 3.86 | 1.17 | 1.22 | 1.156 | 20564 |
| 1732815000 | 1.1399999 | -0.04 | -3.39 | 1.1399999 | 1.158 | 1.102 | 13098 |
| 1732728600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1732642200 | 1.18 | 0.03 | 2.25 | 1.2 | 1.2 | 1.148 | 5586 |
| 1732555800 | 1.154 | -0.06 | -4.63 | 1.212 | 1.244 | 1.154 | 1191 |
| 1732296600 | 1.21 | -0.03 | -2.26 | 1.254 | 1.254 | 1.18 | 1444 |
| 1732210200 | 1.238 | -0.05 | -4.03 | 1.238 | 1.29 | 1.146 | 13439 |
| 1732123800 | 1.29 | -0.01 | -0.62 | 1.29 | 1.29 | 1.28 | 483 |
| 1732037400 | 1.298 | -0 | -0.15 | 1.3 | 1.3 | 1.298 | 572 |
| 1731951000 | 1.3 | 0.01 | 0.78 | 1.29 | 1.332 | 1.236 | 14467 |
| 1731691800 | 1.29 | 0.02 | 1.74 | 1.27 | 1.29 | 1.208 | 15883 |
| 1731605400 | 1.268 | 0.1 | 8.19 | 1.25 | 1.268 | 1.202 | 5152 |
| 1731519000 | 1.172 | -0.05 | -3.93 | 1.28 | 1.28 | 1.172 | 1377 |
| 1731432600 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.1399999 | 32441 |
| 1731346200 | 1.24 | -0.02 | -1.59 | 1.278 | 1.29 | 1.182 | 24802 |
| 1731087000 | 1.26 | -0.01 | -0.63 | 1.286 | 1.286 | 1.214 | 1695 |
| 1731000600 | 1.268 | 0.04 | 2.92 | 1.24 | 1.288 | 1.23 | 2602 |
| 1730914200 | 1.232 | 0.02 | 1.48 | 1.3 | 1.3 | 1.232 | 2914 |
| 1730827800 | 1.214 | -0.09 | -6.62 | 1.332 | 1.332 | 1.2 | 23379 |
| 1730741400 | 1.3 | 0.02 | 1.56 | 1.298 | 1.3 | 1.22 | 6564 |
| 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 |
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
