Premium
Lleidanetworks Serveis Telematics SA (ALLLN)
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 | 0.04 | 3.44827586207 | 1.16 | 1.2 | 1.16 | 101 | 1.17986799 | DE |
| 4 | 0.08 | 7.14285714286 | 1.12 | 1.2 | 1 | 463 | 1.07639725 | DE |
| 12 | 0.08 | 7.14285714286 | 1.12 | 1.36 | 1 | 782 | 1.23671167 | DE |
| 26 | 0.12 | 11.1111111111 | 1.08 | 1.36 | 0.97 | 558 | 1.18029818 | DE |
| 52 | 0.33 | 37.9310344828 | 0.87 | 1.42 | 0.852 | 660 | 1.16612062 | DE |
| 156 | -2.3 | -65.7142857143 | 3.5 | 4.8 | 0.68 | 1055 | 1.5446369 | DE |
| 260 | -0.54 | -31.0344827586 | 1.74 | 13.6 | 0.68 | 1667 | 4.33143198 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.18 | 701 |
| 1745512200 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.16 | 301 |
| 1745425800 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 1 |
| 1745339400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 1 |
| 1744907400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 1 |
| 1744821000 | 1.16 | 0.1 | 9.43 | 1.06 | 1.16 | 1.06 | 1891 |
| 1744734600 | 1.06 | 0.06 | 6.00 | 1 | 1.06 | 1 | 751 |
| 1744648200 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 12 |
| 1744389000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1744302600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1744216200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1744129800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1744043400 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.02 | 751 |
| 1743784200 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 1.03 | 268 |
| 1743697800 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 1 |
| 1743611400 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1.03 | 467 |
| 1743525000 | 1.04 | -0.08 | -7.14 | 1.08 | 1.08 | 1.04 | 2962 |
| 1743438600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1743183000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1743096600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1743010200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742923800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742837400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742578200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742491800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742405400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742319000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742232600 | 1.12 | -0.04 | -3.45 | 1.16 | 1.16 | 1.12 | 800 |
| 1741973400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 1 |
| 1741887000 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.145 | 1301 |
| 1741800600 | 1.16 | 0.04 | 3.57 | 1.12 | 1.18 | 1.12 | 2501 |
| 1741714200 | 1.12 | -0.08 | -6.67 | 1.22 | 1.22 | 1.12 | 908 |
| 1741627800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 243 |
| 1741368600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1741282200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1741195800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1741109400 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.2 | 255 |
| 1741023000 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 5 |
| 1740763800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740677400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740591000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740504600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740418200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.12 | 2301 |
| 1740159000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740072600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1739986200 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.18 | 501 |
| 1739899800 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.12 | 4514 |
| 1739813400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 1 |
| 1739554200 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 251 |
| 1739467800 | 1.26 | -0.04 | -3.08 | 1.295 | 1.295 | 1.26 | 501 |
| 1739381400 | 1.3 | 0.08 | 6.56 | 1.3 | 1.3 | 1.3 | 4000 |
| 1739295000 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.22 | 501 |
| 1739208600 | 1.26 | -0.04 | -3.08 | 1.32 | 1.32 | 1.26 | 504 |
| 1738949400 | 1.3 | 0.04 | 3.17 | 1.26 | 1.3 | 1.26 | 1172 |
| 1738863000 | 1.26 | -0.06 | -4.55 | 1.32 | 1.32 | 1.2 | 2481 |
| 1738776600 | 1.32 | -0.04 | -2.94 | 1.36 | 1.36 | 1.32 | 501 |
| 1738690200 | 1.36 | 0.24 | 21.43 | 1.12 | 1.36 | 1.12 | 13101 |
| 1738603800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1738344600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1738258200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 2259 |
| 1738171800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1738085400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
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
