Premium
NamR SA (ALNMR)
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 | -0.05 | -13.5135135135 | 0.37 | 0.382 | 0.302 | 16847 | 0.34872366 | DE |
| 4 | 0.08 | 33.3333333333 | 0.24 | 0.58 | 0.1345 | 36754 | 0.32895734 | DE |
| 12 | -0.16 | -33.3333333333 | 0.48 | 0.69 | 0.1345 | 17348 | 0.34419405 | DE |
| 26 | -1.075 | -77.0609318996 | 1.395 | 1.55 | 0.1345 | 8874 | 0.41320336 | DE |
| 52 | -0.518 | -61.8138424821 | 0.838 | 2.2 | 0.1345 | 7018 | 0.81625312 | DE |
| 156 | -6.11 | -95.0233281493 | 6.43 | 6.7 | 0.1345 | 3310 | 1.21369712 | DE |
| 260 | -12.16 | -97.4358974359 | 12.48 | 13 | 0.1345 | 3401 | 3.04352902 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.3439999 | 0.0329999 | 10.61 | 0.304 | 0.3449999 | 0.302 | 13182 |
| 1738603800 | 0.311 | -0.02 | -6.04 | 0.328 | 0.33 | 0.31 | 12223 |
| 1738344600 | 0.331 | -0.014 | -4.06 | 0.333 | 0.333 | 0.331 | 7275 |
| 1738258200 | 0.3449999 | -0.021 | -5.74 | 0.332 | 0.36 | 0.32 | 11353 |
| 1738171800 | 0.366 | 0.006 | 1.67 | 0.37 | 0.382 | 0.33 | 40204 |
| 1738085400 | 0.36 | -0.034 | -8.63 | 0.4079999 | 0.4079999 | 0.33 | 39806 |
| 1737999000 | 0.394 | 0.0500001 | 14.53 | 0.398 | 0.44 | 0.38 | 54942 |
| 1737739800 | 0.3439999 | -0.136 | -28.33 | 0.48 | 0.48 | 0.342 | 90709 |
| 1737653400 | 0.48 | 0.26 | 118.18 | 0.364 | 0.58 | 0.364 | 172299 |
| 1737567000 | 0.22 | 0.074 | 50.68 | 0.1345 | 0.224 | 0.1345 | 113208 |
| 1737480600 | 0.146 | 0 | 0.00 | 0.146 | 0.146 | 0.146 | 0 |
| 1737394200 | 0.146 | -0.024 | -14.12 | 0.15 | 0.16 | 0.1355 | 57021 |
| 1737135000 | 0.17 | 0 | 0.00 | 0.1695 | 0.17 | 0.16 | 7101 |
| 1737048600 | 0.17 | 0.02 | 13.33 | 0.17 | 0.17 | 0.15 | 3300 |
| 1736962200 | 0.15 | -0.02 | -11.76 | 0.17 | 0.17 | 0.15 | 9692 |
| 1736875800 | 0.17 | -0.029 | -14.57 | 0.199 | 0.1995 | 0.17 | 14013 |
| 1736789400 | 0.199 | -0.011 | -5.24 | 0.21 | 0.21 | 0.199 | 2872 |
| 1736530200 | 0.21 | -0.019 | -8.30 | 0.22 | 0.22 | 0.21 | 16565 |
| 1736443800 | 0.229 | -0.009 | -3.78 | 0.235 | 0.236 | 0.229 | 19539 |
| 1736357400 | 0.238 | 0.005 | 2.15 | 0.24 | 0.24 | 0.233 | 13017 |
| 1736271000 | 0.233 | -0.001 | -0.43 | 0.247 | 0.247 | 0.233 | 5715 |
| 1736184600 | 0.234 | -0.016 | -6.40 | 0.25 | 0.269 | 0.234 | 42889 |
| 1735925400 | 0.25 | -0.015 | -5.66 | 0.265 | 0.279 | 0.247 | 22515 |
| 1735839000 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 4768 |
| 1735666200 | 0.28 | -0.02 | -6.67 | 0.32 | 0.32 | 0.28 | 9291 |
| 1735579800 | 0.3 | -0.05 | -14.29 | 0.351 | 0.351 | 0.3 | 22626 |
| 1735320600 | 0.35 | -0.035 | -9.09 | 0.35 | 0.38 | 0.34 | 20133 |
| 1735061400 | 0.385 | -0.024 | -5.87 | 0.4089999 | 0.4089999 | 0.38 | 2833 |
| 1734975000 | 0.4089999 | 0.0089999 | 2.25 | 0.4099999 | 0.4099999 | 0.39 | 3268 |
| 1734715800 | 0.4 | -0.019 | -4.53 | 0.419 | 0.419 | 0.395 | 5986 |
| 1734629400 | 0.419 | -0.011 | -2.56 | 0.427 | 0.427 | 0.4 | 1782 |
| 1734543000 | 0.43 | 0.0200001 | 4.88 | 0.404 | 0.43 | 0.397 | 6473 |
| 1734456600 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.42 | 0.4099999 | 1449 |
| 1734370200 | 0.43 | 0.01 | 2.38 | 0.5 | 0.5 | 0.42 | 1909 |
| 1734111000 | 0.42 | -0.02 | -4.55 | 0.441 | 0.441 | 0.42 | 1822 |
| 1734024600 | 0.44 | -0.01 | -2.22 | 0.451 | 0.451 | 0.44 | 2654 |
| 1733938200 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.45 | 3323 |
| 1733851800 | 0.47 | 0 | 0.00 | 0.471 | 0.471 | 0.47 | 778 |
| 1733765400 | 0.47 | 0.009 | 1.95 | 0.506 | 0.506 | 0.47 | 1945 |
| 1733506200 | 0.461 | -0.028 | -5.73 | 0.492 | 0.54 | 0.45 | 7567 |
| 1733419800 | 0.489 | 0.039 | 8.67 | 0.451 | 0.489 | 0.45 | 427 |
| 1733333400 | 0.45 | 0.01 | 2.27 | 0.48 | 0.518 | 0.45 | 1632 |
| 1733247000 | 0.44 | -0.05 | -10.20 | 0.5 | 0.5 | 0.44 | 630 |
| 1733160600 | 0.49 | -0.058 | -10.58 | 0.55 | 0.55 | 0.43 | 7381 |
| 1732901400 | 0.548 | 0.008 | 1.48 | 0.55 | 0.55 | 0.502 | 3934 |
| 1732815000 | 0.54 | -0.14 | -20.59 | 0.552 | 0.6 | 0.5 | 12286 |
| 1732728600 | 0.68 | 0.026 | 3.98 | 0.6879999 | 0.6899999 | 0.68 | 4057 |
| 1732642200 | 0.654 | 0.194 | 42.17 | 0.459 | 0.66 | 0.459 | 19062 |
| 1732555800 | 0.46 | 0.06 | 15.00 | 0.42 | 0.46 | 0.42 | 91 |
| 1732296600 | 0.4 | 0.01 | 2.56 | 0.39 | 0.46 | 0.39 | 6801 |
| 1732210200 | 0.39 | -0.025 | -6.02 | 0.415 | 0.415 | 0.39 | 1365 |
| 1732123800 | 0.415 | -0.025 | -5.68 | 0.43 | 0.44 | 0.415 | 2010 |
| 1732037400 | 0.44 | -0.09 | -16.98 | 0.49 | 0.51 | 0.44 | 8028 |
| 1731951000 | 0.53 | 0.07 | 15.22 | 0.461 | 0.53 | 0.445 | 15021 |
| 1731691800 | 0.46 | -0.02 | -4.17 | 0.46 | 0.48 | 0.43 | 2958 |
| 1731605400 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.47 | 411 |
| 1731519000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731432600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731346200 | 0.47 | -0.02 | -4.08 | 0.491 | 0.5 | 0.47 | 4998 |
| 1731087000 | 0.49 | -0.032 | -6.13 | 0.5 | 0.5 | 0.472 | 5856 |
| 1731000600 | 0.522 | -0.084 | -13.86 | 0.606 | 0.606 | 0.512 | 5494 |
| 1730914200 | 0.606 | -0.014 | -2.26 | 0.63 | 0.63 | 0.606 | 1287 |
| 1730827800 | 0.62 | -0.03 | -4.62 | 0.654 | 0.68 | 0.62 | 5158 |
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
