Premium
Mastrad (ALMAS)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 1.68067226891 | 0.0238 | 0.0308 | 0.0194 | 2055599 | 0.0266491 | DE |
| 4 | -0.0032 | -11.6788321168 | 0.0274 | 0.0488 | 0.0186 | 5875535 | 0.03549895 | DE |
| 12 | 0.0164 | 210.256410256 | 0.0078 | 0.0488 | 0.0068 | 4395480 | 0.02846557 | DE |
| 26 | 0.0156 | 181.395348837 | 0.0086 | 0.0488 | 0.0068 | 2226517 | 0.02655223 | DE |
| 52 | 0.0172 | 245.714285714 | 0.007 | 0.0488 | 0.0068 | 1759440 | 0.02105985 | DE |
| 156 | -0.2228 | -90.2024291498 | 0.247 | 0.268 | 0.006 | 740018 | 0.0242662 | DE |
| 260 | -0.3298 | -93.1638418079 | 0.354 | 0.84 | 0.006 | 550844 | 0.12720408 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 0.0242 | -0.0036 | -12.95 | 0.027 | 0.0278 | 0.024 | 2626290 |
| 1742319000 | 0.0278 | -0.001 | -3.47 | 0.029 | 0.029 | 0.0254 | 1461134 |
| 1742232600 | 0.0288 | 0.0066 | 29.73 | 0.0238 | 0.0308 | 0.0236 | 5744209 |
| 1741973400 | 0.0222 | 0.0004 | 1.83 | 0.0214 | 0.0222 | 0.0194 | 1540554 |
| 1741887000 | 0.0218 | -0.0002 | -0.91 | 0.0218 | 0.022 | 0.0202 | 299515 |
| 1741800600 | 0.022 | -0.002 | -8.33 | 0.0238 | 0.0238 | 0.0202 | 1232585 |
| 1741714200 | 0.024 | 0 | 0.00 | 0.024 | 0.0252 | 0.0214 | 668601 |
| 1741627800 | 0.024 | 0.0016 | 7.14 | 0.0224 | 0.0264 | 0.0224 | 1103983 |
| 1741368600 | 0.0224 | -0.0016 | -6.67 | 0.0204 | 0.0256 | 0.0185999 | 2703229 |
| 1741282200 | 0.024 | -0.007 | -22.58 | 0.0252 | 0.0284 | 0.02 | 5154674 |
| 1741195800 | 0.031 | -0.0074 | -19.27 | 0.0322 | 0.0346 | 0.031 | 5006270 |
| 1741109400 | 0.0383999 | 0.0013999 | 3.78 | 0.0362 | 0.0398 | 0.0312 | 6608449 |
| 1741023000 | 0.037 | 0.005 | 15.63 | 0.0336 | 0.0394 | 0.0306 | 5494162 |
| 1740763800 | 0.032 | -0.006 | -15.79 | 0.0398 | 0.042 | 0.032 | 7856727 |
| 1740677400 | 0.038 | -0.0048 | -11.21 | 0.046 | 0.0488 | 0.038 | 8325630 |
| 1740591000 | 0.0428 | 0.0042 | 10.88 | 0.039 | 0.0488 | 0.0371999 | 14086587 |
| 1740504600 | 0.0386 | 0.0028 | 7.82 | 0.0368 | 0.04 | 0.033 | 4969575 |
| 1740418200 | 0.0358 | 0.0002 | 0.56 | 0.036 | 0.0374 | 0.033 | 3712898 |
| 1740159000 | 0.0356 | -0.0024 | -6.32 | 0.0416 | 0.0417999 | 0.035 | 6449002 |
| 1740072600 | 0.038 | 0 | 0.00 | 0.039 | 0.044 | 0.033 | 16710096 |
| 1739986200 | 0.038 | 0.012 | 46.15 | 0.0274 | 0.039 | 0.0266 | 18382818 |
| 1739899800 | 0.026 | 0.0038 | 17.12 | 0.0214 | 0.0284 | 0.0214 | 5361861 |
| 1739813400 | 0.0222 | 0.0004 | 1.83 | 0.0208 | 0.0231999 | 0.0208 | 1517593 |
| 1739554200 | 0.0218 | -0.0018 | -7.63 | 0.0246 | 0.0246 | 0.0214 | 2634879 |
| 1739467800 | 0.0236 | 0.0046 | 24.21 | 0.0288 | 0.0318 | 0.0224 | 7550360 |
| 1739381400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1739295000 | 0.019 | -0.0032 | -14.41 | 0.0228 | 0.0228 | 0.0184 | 2468983 |
| 1739208600 | 0.0222 | -0.0026 | -10.48 | 0.0246 | 0.0258 | 0.021 | 2784214 |
| 1738949400 | 0.0248 | -0.0038 | -13.29 | 0.0286 | 0.0288 | 0.023 | 5124718 |
| 1738863000 | 0.0286 | 0.0018 | 6.72 | 0.028 | 0.0318 | 0.0268 | 7037277 |
| 1738776600 | 0.0268 | 0.0038 | 16.52 | 0.0256 | 0.03 | 0.0231999 | 19774106 |
| 1738690200 | 0.023 | 0.0094 | 69.12 | 0.015 | 0.028 | 0.0134 | 23607094 |
| 1738603800 | 0.0136 | -0.0012 | -8.11 | 0.0132 | 0.0154 | 0.0122 | 1978437 |
| 1738344600 | 0.0148 | -0.0008 | -5.13 | 0.0182 | 0.0182 | 0.0126 | 2230441 |
| 1738258200 | 0.0156 | -0.002 | -11.36 | 0.0166 | 0.0174 | 0.0154 | 1983410 |
| 1738171800 | 0.0176 | -0.0008 | -4.35 | 0.0174 | 0.0188 | 0.016 | 3068392 |
| 1738085400 | 0.0184 | -0.0026 | -12.38 | 0.0208 | 0.0218 | 0.0158 | 3846193 |
| 1737999000 | 0.021 | 0 | 0.00 | 0.023 | 0.023 | 0.019 | 4572466 |
| 1737739800 | 0.021 | 0.0008 | 3.96 | 0.0228 | 0.025 | 0.0202 | 6527620 |
| 1737653400 | 0.0202 | -0.0008 | -3.81 | 0.019 | 0.033 | 0.019 | 20522737 |
| 1737567000 | 0.021 | 0.0104 | 98.11 | 0.0124 | 0.025 | 0.0098 | 31135576 |
| 1737480600 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1737394200 | 0.0106 | 0.0026 | 32.50 | 0.0088 | 0.014 | 0.0088 | 9923154 |
| 1737135000 | 0.008 | -0.0012 | -13.04 | 0.0094 | 0.0094 | 0.0078 | 507823 |
| 1737048600 | 0.0092 | 0.0008 | 9.52 | 0.0076 | 0.0104 | 0.0076 | 2196243 |
| 1736962200 | 0.0084 | 0.0002 | 2.44 | 0.0076 | 0.0084 | 0.0076 | 200058 |
| 1736875800 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0076 | 37645 |
| 1736789400 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1736530200 | 0.0082 | -0.0002 | -2.38 | 0.0084 | 0.0084 | 0.0076 | 111880 |
| 1736443800 | 0.0084 | 0.0002 | 2.44 | 0.0082 | 0.0084 | 0.0082 | 148000 |
| 1736357400 | 0.0082 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0078 | 221215 |
| 1736271000 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0074 | 68580 |
| 1736184600 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.008 | 97374 |
| 1735925400 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0076 | 239010 |
| 1735839000 | 0.0082 | 0.0004 | 5.13 | 0.0072 | 0.0082 | 0.0072 | 158511 |
| 1735666200 | 0.0078 | 0 | 0.00 | 0.0068 | 0.008 | 0.0068 | 114999 |
| 1735579800 | 0.0078 | 0 | 0.00 | 0.008 | 0.008 | 0.0068 | 55026 |
| 1735320600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.008 | 0.0078 | 471802 |
| 1735061400 | 0.0078 | -0.0002 | -2.50 | 0.0078 | 0.0078 | 0.0078 | 200 |
| 1734975000 | 0.008 | 0 | 0.00 | 0.0074 | 0.0082 | 0.007 | 264719 |
| 1734715800 | 0.008 | -0.0002 | -2.44 | 0.0076 | 0.0082 | 0.007 | 272814 |
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
