Premium
Netgem (ALNTG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.042 | 4.40251572327 | 0.954 | 0.998 | 0.946 | 6068 | 0.96085584 | DE |
| 4 | 0.064 | 6.8669527897 | 0.932 | 1 | 0.906 | 19874 | 0.94373186 | DE |
| 12 | 0.042 | 4.40251572327 | 0.954 | 1.045 | 0.9 | 20446 | 0.96019913 | DE |
| 26 | 0.228 | 29.6875 | 0.768 | 1.19 | 0.752 | 19095 | 0.98356713 | DE |
| 52 | 0.052 | 5.50847457627 | 0.944 | 1.19 | 0.74 | 17509 | 0.92737946 | DE |
| 156 | -0.234 | -19.0243902439 | 1.23 | 1.505 | 0.74 | 13054 | 1.02655181 | DE |
| 260 | -0.624 | -38.5185185185 | 1.62 | 1.72 | 0.74 | 19979 | 1.20270736 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 0.952 | -0.026 | -2.66 | 0.956 | 0.966 | 0.95 | 11505 |
| 1741023000 | 0.978 | 0.006 | 0.62 | 0.98 | 0.98 | 0.97 | 4346 |
| 1740763800 | 0.972 | 0.02 | 2.10 | 0.952 | 0.972 | 0.952 | 5836 |
| 1740677400 | 0.952 | -0.006 | -0.63 | 0.96 | 0.96 | 0.952 | 2157 |
| 1740591000 | 0.958 | 0.006 | 0.63 | 0.954 | 0.968 | 0.952 | 6498 |
| 1740504600 | 0.952 | 0.002 | 0.21 | 0.954 | 0.96 | 0.95 | 4540 |
| 1740418200 | 0.95 | -0.006 | -0.63 | 0.958 | 0.958 | 0.95 | 4918 |
| 1740159000 | 0.956 | 0.006 | 0.63 | 0.95 | 0.97 | 0.95 | 3700 |
| 1740072600 | 0.95 | -0.002 | -0.21 | 0.95 | 0.97 | 0.948 | 22353 |
| 1739986200 | 0.952 | -0.008 | -0.83 | 0.96 | 0.972 | 0.952 | 4666 |
| 1739899800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.972 | 0.96 | 4704 |
| 1739813400 | 0.97 | 0.004 | 0.41 | 0.966 | 0.98 | 0.95 | 28882 |
| 1739554200 | 0.966 | -0.004 | -0.41 | 0.97 | 0.98 | 0.948 | 28620 |
| 1739467800 | 0.97 | 0.03 | 3.19 | 0.94 | 1 | 0.928 | 58839 |
| 1739381400 | 0.94 | 0.014 | 1.51 | 0.96 | 0.964 | 0.94 | 10874 |
| 1739295000 | 0.926 | -0.024 | -2.53 | 0.95 | 0.95 | 0.926 | 7913 |
| 1739208600 | 0.95 | 0.014 | 1.50 | 0.938 | 0.95 | 0.92 | 16087 |
| 1738949400 | 0.936 | 0.016 | 1.74 | 0.914 | 0.938 | 0.906 | 16123 |
| 1738863000 | 0.92 | -0.006 | -0.65 | 0.926 | 0.93 | 0.92 | 146396 |
| 1738776600 | 0.926 | -0.004 | -0.43 | 0.932 | 0.938 | 0.926 | 8525 |
| 1738690200 | 0.93 | -0.03 | -3.13 | 0.95 | 0.95 | 0.912 | 18035 |
| 1738603800 | 0.96 | 0.01 | 1.05 | 0.96 | 0.96 | 0.94 | 4006 |
| 1738344600 | 0.95 | 0 | 0.00 | 0.944 | 0.976 | 0.944 | 35936 |
| 1738258200 | 0.95 | -0.04 | -4.04 | 0.984 | 0.984 | 0.9 | 66495 |
| 1738171800 | 0.99 | -0.01 | -1.00 | 0.998 | 0.998 | 0.986 | 1342 |
| 1738085400 | 1 | 0.012 | 1.21 | 0.988 | 1 | 0.97 | 10931 |
| 1737999000 | 0.988 | -0.012 | -1.20 | 0.998 | 1 | 0.988 | 1834 |
| 1737739800 | 1 | 0.01 | 1.01 | 0.986 | 1 | 0.986 | 9105 |
| 1737653400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1737567000 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1737480600 | 0.99 | 0.018 | 1.85 | 0.992 | 0.992 | 0.98 | 2391 |
| 1737394200 | 0.972 | 0.002 | 0.21 | 0.972 | 0.982 | 0.97 | 10474 |
| 1737135000 | 0.97 | 0.018 | 1.89 | 0.954 | 0.97 | 0.946 | 21378 |
| 1737048600 | 0.952 | 0.004 | 0.42 | 0.948 | 0.974 | 0.94 | 11806 |
| 1736962200 | 0.948 | -0.01 | -1.04 | 0.958 | 0.978 | 0.946 | 11620 |
| 1736875800 | 0.958 | 0.008 | 0.84 | 0.94 | 0.97 | 0.94 | 29189 |
| 1736789400 | 0.95 | -0.016 | -1.66 | 0.958 | 0.96 | 0.906 | 23983 |
| 1736530200 | 0.966 | -0.018 | -1.83 | 0.974 | 1 | 0.966 | 37962 |
| 1736443800 | 0.984 | -0.01 | -1.01 | 0.992 | 1.0049999 | 0.944 | 47818 |
| 1736357400 | 0.994 | -0.011 | -1.09 | 0.994 | 0.998 | 0.98 | 21500 |
| 1736271000 | 1.0049999 | 0.03 | 3.40 | 0.982 | 1.0049999 | 0.97 | 20376 |
| 1736184600 | 0.972 | -0.008 | -0.82 | 0.982 | 1.01 | 0.956 | 25434 |
| 1735925400 | 0.98 | -0.004 | -0.41 | 0.98 | 0.998 | 0.972 | 42936 |
| 1735839000 | 0.984 | 0.032 | 3.36 | 1 | 1.045 | 0.956 | 131837 |
| 1735666200 | 0.952 | 0.002 | 0.21 | 0.95 | 0.952 | 0.94 | 1127 |
| 1735579800 | 0.95 | 0.002 | 0.21 | 0.94 | 0.96 | 0.94 | 7828 |
| 1735320600 | 0.948 | -0.004 | -0.42 | 0.94 | 0.952 | 0.92 | 18820 |
| 1735061400 | 0.952 | 0 | 0.00 | 0.952 | 0.952 | 0.932 | 1472 |
| 1734975000 | 0.952 | 0.012 | 1.28 | 0.93 | 0.952 | 0.93 | 1236 |
| 1734715800 | 0.94 | -0.028 | -2.89 | 0.966 | 0.966 | 0.934 | 10930 |
| 1734629400 | 0.968 | 0 | 0.00 | 0.968 | 0.968 | 0.95 | 4779 |
| 1734543000 | 0.968 | 0 | 0.00 | 0.968 | 0.98 | 0.92 | 40787 |
| 1734456600 | 0.968 | 0.008 | 0.83 | 0.962 | 0.968 | 0.958 | 97 |
| 1734370200 | 0.96 | -0.016 | -1.64 | 0.976 | 0.98 | 0.96 | 24285 |
| 1734111000 | 0.976 | 0.018 | 1.88 | 0.96 | 0.976 | 0.958 | 21043 |
| 1734024600 | 0.958 | 0 | 0.00 | 0.958 | 0.97 | 0.958 | 394 |
| 1733938200 | 0.958 | 0.008 | 0.84 | 0.954 | 0.968 | 0.954 | 7861 |
| 1733851800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733765400 | 0.95 | -0.018 | -1.86 | 0.968 | 0.972 | 0.95 | 14406 |
| 1733506200 | 0.968 | 0.028 | 2.98 | 0.942 | 0.97 | 0.94 | 6739 |
| 1733419800 | 0.94 | -0.002 | -0.21 | 0.952 | 0.962 | 0.94 | 4024 |
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
