Premium
Logic Instrument (ALLOG)
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 | -0.1 | -10 | 1 | 1 | 0.874 | 38150 | 0.91866771 | DE |
| 4 | 0.028 | 3.21100917431 | 0.872 | 1.04 | 0.866 | 29839 | 0.93204847 | DE |
| 12 | 0 | 0 | 0.9 | 1.04 | 0.84 | 22909 | 0.91267838 | DE |
| 26 | -0.12 | -11.7647058824 | 1.02 | 1.15 | 0.826 | 23427 | 0.95038133 | DE |
| 52 | 0.062 | 7.39856801909 | 0.838 | 1.475 | 0.726 | 36424 | 1.04472084 | DE |
| 156 | 0.542 | 151.396648045 | 0.358 | 1.475 | 0.274 | 24310 | 0.76460978 | DE |
| 260 | 0.234 | 35.1351351351 | 0.666 | 1.475 | 0.25 | 28530 | 0.6543328 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 0.916 | 0.022 | 2.46 | 0.894 | 0.918 | 0.882 | 3444 |
| 1736875800 | 0.894 | 0 | 0.00 | 0.904 | 0.918 | 0.878 | 3283 |
| 1736789400 | 0.894 | -0.006 | -0.67 | 0.91 | 0.912 | 0.874 | 23392 |
| 1736530200 | 0.9 | -0.068 | -7.02 | 0.97 | 0.97 | 0.896 | 106722 |
| 1736443800 | 0.968 | -0.012 | -1.22 | 1 | 1 | 0.944 | 53909 |
| 1736357400 | 0.98 | -0.002 | -0.20 | 0.978 | 1 | 0.97 | 9421 |
| 1736271000 | 0.982 | -0.004 | -0.41 | 1 | 1 | 0.96 | 30734 |
| 1736184600 | 0.986 | 0.012 | 1.23 | 0.97 | 1.02 | 0.96 | 42806 |
| 1735925400 | 0.974 | 0.034 | 3.62 | 0.924 | 0.98 | 0.924 | 23110 |
| 1735839000 | 0.94 | 0.042 | 4.68 | 0.95 | 0.95 | 0.902 | 24082 |
| 1735666200 | 0.898 | -0.042 | -4.47 | 0.938 | 0.966 | 0.896 | 30195 |
| 1735579800 | 0.94 | 0.03 | 3.30 | 0.91 | 0.94 | 0.896 | 49756 |
| 1735320600 | 0.91 | -0.014 | -1.52 | 1 | 1.04 | 0.88 | 82970 |
| 1735061400 | 0.924 | 0.054 | 6.21 | 0.896 | 0.924 | 0.896 | 16888 |
| 1734975000 | 0.87 | -0.026 | -2.90 | 0.866 | 0.9 | 0.866 | 3144 |
| 1734715800 | 0.896 | -0.006 | -0.67 | 0.898 | 0.898 | 0.876 | 1612 |
| 1734629400 | 0.902 | 0.002 | 0.22 | 0.872 | 0.902 | 0.872 | 1800 |
| 1734543000 | 0.9 | 0.006 | 0.67 | 0.904 | 0.904 | 0.874 | 5703 |
| 1734456600 | 0.894 | -0.006 | -0.67 | 0.866 | 0.904 | 0.864 | 21954 |
| 1734370200 | 0.9 | 0.002 | 0.22 | 0.88 | 0.9 | 0.88 | 3024 |
| 1734111000 | 0.898 | 0.01 | 1.13 | 0.876 | 0.898 | 0.876 | 1102 |
| 1734024600 | 0.888 | 0.018 | 2.07 | 0.906 | 0.906 | 0.866 | 4106 |
| 1733938200 | 0.87 | -0.024 | -2.68 | 0.9 | 0.906 | 0.866 | 14721 |
| 1733851800 | 0.894 | 0 | 0.00 | 0.894 | 0.894 | 0.894 | 0 |
| 1733765400 | 0.894 | 0.026 | 3.00 | 0.87 | 0.896 | 0.87 | 2133 |
| 1733506200 | 0.868 | -0.024 | -2.69 | 0.896 | 0.896 | 0.868 | 1024 |
| 1733419800 | 0.892 | -0.006 | -0.67 | 0.898 | 0.898 | 0.866 | 2401 |
| 1733333400 | 0.898 | 0.018 | 2.05 | 0.86 | 0.898 | 0.86 | 475 |
| 1733247000 | 0.88 | 0.004 | 0.46 | 0.89 | 0.892 | 0.852 | 11324 |
| 1733160600 | 0.876 | -0.02 | -2.23 | 0.896 | 0.896 | 0.86 | 21466 |
| 1732901400 | 0.896 | -0.004 | -0.44 | 0.89 | 0.91 | 0.864 | 22961 |
| 1732815000 | 0.9 | -0.034 | -3.64 | 0.866 | 0.9 | 0.856 | 5507 |
| 1732728600 | 0.934 | 0 | 0.00 | 0.934 | 0.934 | 0.934 | 0 |
| 1732642200 | 0.934 | 0.078 | 9.11 | 0.888 | 0.934 | 0.888 | 109839 |
| 1732555800 | 0.856 | -0.038 | -4.25 | 0.892 | 0.892 | 0.856 | 2486 |
| 1732296600 | 0.894 | 0.006 | 0.68 | 0.872 | 0.896 | 0.844 | 46524 |
| 1732210200 | 0.888 | 0 | 0.00 | 0.868 | 0.888 | 0.868 | 1618 |
| 1732123800 | 0.888 | 0.02 | 2.30 | 0.866 | 0.89 | 0.866 | 3955 |
| 1732037400 | 0.868 | -0.012 | -1.36 | 0.876 | 0.876 | 0.868 | 3461 |
| 1731951000 | 0.88 | 0 | 0.00 | 0.908 | 0.94 | 0.876 | 26903 |
| 1731691800 | 0.88 | -0.02 | -2.22 | 0.9 | 0.93 | 0.87 | 81691 |
| 1731605400 | 0.9 | 0.034 | 3.93 | 0.9 | 0.9 | 0.872 | 98240 |
| 1731519000 | 0.866 | -0.02 | -2.26 | 0.896 | 0.896 | 0.866 | 3621 |
| 1731432600 | 0.886 | -0.004 | -0.45 | 0.89 | 0.9 | 0.862 | 111433 |
| 1731346200 | 0.89 | 0.018 | 2.06 | 0.89 | 0.924 | 0.888 | 62238 |
| 1731087000 | 0.872 | 0.004 | 0.46 | 0.868 | 0.894 | 0.868 | 6978 |
| 1731000600 | 0.868 | -0.02 | -2.25 | 0.888 | 0.898 | 0.868 | 26845 |
| 1730914200 | 0.888 | 0.006 | 0.68 | 0.898 | 0.898 | 0.866 | 897 |
| 1730827800 | 0.882 | 0.016 | 1.85 | 0.866 | 0.89 | 0.864 | 1829 |
| 1730741400 | 0.866 | -0.002 | -0.23 | 0.862 | 0.928 | 0.85 | 10748 |
| 1730482200 | 0.868 | -0.028 | -3.13 | 0.898 | 0.9 | 0.862 | 11591 |
| 1730395800 | 0.896 | -0.002 | -0.22 | 0.878 | 0.896 | 0.876 | 273 |
| 1730309400 | 0.898 | -0.042 | -4.47 | 0.938 | 0.938 | 0.88 | 16091 |
| 1730223000 | 0.94 | 0.01 | 1.08 | 0.912 | 0.97 | 0.906 | 24186 |
| 1730136600 | 0.93 | 0.038 | 4.26 | 0.9 | 0.93 | 0.872 | 60410 |
| 1729873800 | 0.892 | 0.002 | 0.22 | 0.854 | 0.892 | 0.854 | 4245 |
| 1729787400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.84 | 11813 |
| 1729701000 | 0.9 | -0.026 | -2.81 | 0.892 | 0.9 | 0.87 | 50653 |
| 1729614600 | 0.926 | -0.02 | -2.11 | 0.95 | 0.998 | 0.882 | 291873 |
| 1729528200 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
| 1729269000 | 0.946 | -0.008 | -0.84 | 0.95 | 0.95 | 0.92 | 6471 |
| 1729182600 | 0.954 | 0.006 | 0.63 | 0.958 | 0.966 | 0.91 | 21197 |
| 1729096200 | 0.948 | -0.03 | -3.07 | 0.98 | 0.98 | 0.948 | 11476 |
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
