Premium
Kumulus Vape (ALVAP)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 6.22222222222 | 4.5 | 4.95 | 4.5 | 1976 | 4.91464784 | DE |
| 4 | 0.17 | 3.68763557484 | 4.61 | 4.95 | 3.9 | 1415 | 4.75280382 | DE |
| 12 | -0.56 | -10.4868913858 | 5.34 | 5.34 | 3.9 | 1101 | 4.84925503 | DE |
| 26 | -1.8 | -27.3556231003 | 6.58 | 6.9 | 3.9 | 1363 | 5.37081856 | DE |
| 52 | -2 | -29.4985250737 | 6.78 | 7.6 | 3.9 | 1063 | 5.77516169 | DE |
| 156 | -5.62 | -54.0384615385 | 10.4 | 12 | 3.9 | 1230 | 7.89161271 | DE |
| 260 | -5.22 | -52.2 | 10 | 15.4 | 3.9 | 2063 | 9.85992943 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.67 | 121 |
| 1744821000 | 4.78 | -0.02 | -0.42 | 4.76 | 4.79 | 4.66 | 349 |
| 1744734600 | 4.8 | -0.03 | -0.62 | 4.82 | 4.82 | 4.8 | 4 |
| 1744648200 | 4.83 | 0.51 | 11.81 | 4.88 | 4.88 | 4.67 | 1642 |
| 1744389000 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1744302600 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1744216200 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.2 | 15 |
| 1744129800 | 4.32 | 0.07 | 1.65 | 4.26 | 4.39 | 4.2 | 174 |
| 1744043400 | 4.25 | 0.12 | 2.91 | 4.1 | 4.4 | 3.9 | 2112 |
| 1743784200 | 4.13 | -0.42 | -9.23 | 4.55 | 4.55 | 4.12 | 3841 |
| 1743697800 | 4.55 | -0.12 | -2.57 | 4.55 | 4.67 | 4.55 | 172 |
| 1743611400 | 4.67 | 0 | 0.00 | 4.55 | 4.67 | 4.55 | 78 |
| 1743525000 | 4.67 | 0.09 | 1.97 | 4.59 | 4.67 | 4.5599999 | 386 |
| 1743438600 | 4.58 | 0 | 0.00 | 4.59 | 4.68 | 4.58 | 286 |
| 1743183000 | 4.58 | 0 | 0.00 | 4.59 | 4.68 | 4.58 | 219 |
| 1743096600 | 4.58 | -0.1 | -2.14 | 4.67 | 4.68 | 4.58 | 103 |
| 1743010200 | 4.68 | 0 | 0.00 | 4.67 | 4.68 | 4.67 | 51 |
| 1742923800 | 4.68 | 0 | 0.00 | 4.67 | 4.68 | 4.67 | 1658 |
| 1742837400 | 4.68 | 0.03 | 0.65 | 4.65 | 4.68 | 4.59 | 806 |
| 1742578200 | 4.65 | 0.07 | 1.53 | 4.66 | 4.66 | 4.64 | 1823 |
| 1742491800 | 4.58 | -0.04 | -0.87 | 4.61 | 4.75 | 4.5599999 | 514 |
| 1742405400 | 4.62 | 0.01 | 0.22 | 4.61 | 4.62 | 4.51 | 202 |
| 1742319000 | 4.61 | 0.11 | 2.44 | 4.61 | 4.61 | 4.5199999 | 2248 |
| 1742232600 | 4.5 | -0.09 | -1.96 | 4.61 | 4.61 | 4.5 | 152 |
| 1741973400 | 4.59 | -0.01 | -0.22 | 4.59 | 4.59 | 4.5 | 3013 |
| 1741887000 | 4.6 | -0.1 | -2.13 | 4.7 | 4.7 | 4.54 | 1513 |
| 1741800600 | 4.7 | 0 | 0.00 | 4.71 | 4.72 | 4.7 | 436 |
| 1741714200 | 4.7 | 0 | 0.00 | 4.72 | 4.74 | 4.7 | 8 |
| 1741627800 | 4.7 | -0.05 | -1.05 | 4.7 | 4.7 | 4.7 | 17 |
| 1741368600 | 4.75 | 0.09 | 1.93 | 4.68 | 4.75 | 4.6 | 2091 |
| 1741282200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 819 |
| 1741195800 | 4.66 | 0.01 | 0.22 | 4.69 | 4.72 | 4.66 | 210 |
| 1741109400 | 4.65 | -0.12 | -2.52 | 4.75 | 4.76 | 4.65 | 1613 |
| 1741023000 | 4.7699999 | -0.07 | -1.45 | 4.94 | 4.94 | 4.74 | 661 |
| 1740763800 | 4.84 | -0.02 | -0.41 | 4.87 | 4.9 | 4.84 | 3567 |
| 1740677400 | 4.86 | -0.05 | -1.02 | 4.99 | 4.99 | 4.86 | 1009 |
| 1740591000 | 4.91 | 0.06 | 1.24 | 4.86 | 4.91 | 4.85 | 74 |
| 1740504600 | 4.85 | 0 | 0.00 | 4.86 | 4.86 | 4.85 | 337 |
| 1740418200 | 4.85 | -0.06 | -1.22 | 4.85 | 4.91 | 4.85 | 568 |
| 1740159000 | 4.91 | 0.06 | 1.24 | 4.85 | 4.91 | 4.85 | 640 |
| 1740072600 | 4.85 | -0.06 | -1.22 | 4.91 | 4.91 | 4.85 | 121 |
| 1739986200 | 4.91 | 0.06 | 1.24 | 4.86 | 4.97 | 4.85 | 3345 |
| 1739899800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 594 |
| 1739813400 | 4.9 | -0.02 | -0.41 | 4.95 | 5.0199999 | 4.9 | 333 |
| 1739554200 | 4.92 | -0.1 | -1.99 | 5.0199999 | 5.08 | 4.9 | 2956 |
| 1739467800 | 5.0199999 | 0.02 | 0.40 | 5 | 5.04 | 4.94 | 189 |
| 1739381400 | 5 | -0.02 | -0.40 | 5.04 | 5.04 | 5 | 809 |
| 1739295000 | 5.0199999 | -0.12 | -2.33 | 5.14 | 5.14 | 5.0199999 | 250 |
| 1739208600 | 5.14 | -0.02 | -0.39 | 5.04 | 5.14 | 5.04 | 269 |
| 1738949400 | 5.16 | 0.2 | 4.03 | 4.95 | 5.16 | 4.9 | 567 |
| 1738863000 | 4.96 | -0.14 | -2.75 | 4.96 | 5.04 | 4.9 | 2223 |
| 1738776600 | 5.1 | -0.04 | -0.78 | 5.14 | 5.16 | 4.88 | 1618 |
| 1738690200 | 5.14 | -0.04 | -0.77 | 5.18 | 5.26 | 5.14 | 1813 |
| 1738603800 | 5.18 | 0 | 0.00 | 5.26 | 5.26 | 5.18 | 373 |
| 1738344600 | 5.18 | -0.08 | -1.52 | 5.18 | 5.26 | 5.18 | 775 |
| 1738258200 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.2 | 646 |
| 1738171800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.3 | 5.2 | 1291 |
| 1738085400 | 5.2 | -0.1 | -1.89 | 5.32 | 5.32 | 5.2 | 635 |
| 1737999000 | 5.3 | -0.02 | -0.38 | 5.3 | 5.32 | 5.3 | 1121 |
| 1737739800 | 5.32 | 0.1 | 1.92 | 5.32 | 5.32 | 5.32 | 187 |
| 1737653400 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1737567000 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1737480600 | 5.22 | -0.1 | -1.88 | 5.32 | 5.32 | 5.22 | 1016 |
| 1737394200 | 5.32 | -0.02 | -0.37 | 5.26 | 5.32 | 5.26 | 1503 |
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
