Premium
NSE SA (ALNSE)
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 | 0.9 | 3.21428571429 | 28 | 28.9 | 27.9 | 59 | 28.78977273 | DE |
| 4 | 0.1 | 0.347222222222 | 28.8 | 28.9 | 27.2 | 135 | 28.51269565 | DE |
| 12 | -0.4 | -1.36518771331 | 29.3 | 30 | 27.2 | 205 | 29.25341797 | DE |
| 26 | 9 | 45.2261306533 | 19.9 | 31 | 19.5 | 304 | 28.03459703 | DE |
| 52 | 3.9 | 15.6 | 25 | 31 | 19.4 | 293 | 26.74797068 | DE |
| 156 | 9.5 | 48.9690721649 | 19.4 | 31 | 14.05 | 288 | 23.08189123 | DE |
| 260 | 18.3 | 172.641509434 | 10.6 | 34.8 | 8.05 | 353 | 20.1836736 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 1 |
| 1735320600 | 28.9 | 0.2 | 0.70 | 28.7 | 28.9 | 28 | 78 |
| 1735061400 | 28.7 | 0.2 | 0.70 | 28 | 28.7 | 27.9 | 97 |
| 1734975000 | 28.5 | 0.1 | 0.35 | 28.2 | 28.5 | 27.2 | 510 |
| 1734715800 | 28.4 | 0.1 | 0.35 | 28.3 | 28.4 | 28 | 59 |
| 1734629400 | 28.3 | 0.1 | 0.35 | 28.2 | 28.3 | 28.2 | 8 |
| 1734543000 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 40 |
| 1734456600 | 28.2 | -0.3 | -1.05 | 28.2 | 28.2 | 28.2 | 67 |
| 1734370200 | 28.5 | 0.1 | 0.35 | 28.5 | 28.5 | 27.2 | 602 |
| 1734111000 | 28.4 | 0 | 0.00 | 28.1 | 28.4 | 28.1 | 19 |
| 1734024600 | 28.4 | 0 | 0.00 | 27.8 | 28.4 | 27.8 | 97 |
| 1733938200 | 28.4 | -0.2 | -0.70 | 28.6 | 28.6 | 27.5 | 171 |
| 1733851800 | 28.6 | 0.1 | 0.35 | 28.5 | 28.6 | 28.5 | 9 |
| 1733765400 | 28.5 | -0.1 | -0.35 | 28.5 | 28.5 | 28 | 86 |
| 1733506200 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28 | 382 |
| 1733419800 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 28 |
| 1733333400 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.3 | 31 |
| 1733247000 | 28.6 | -0.1 | -0.35 | 28.8 | 28.8 | 28.6 | 24 |
| 1733160600 | 28.7 | -0.5 | -1.71 | 29 | 29 | 28.1 | 216 |
| 1732901400 | 29.2 | 0.2 | 0.69 | 29 | 29.2 | 28.8 | 37 |
| 1732815000 | 29 | 0 | 0.00 | 28.9 | 29 | 28.7 | 38 |
| 1732728600 | 29 | 0.1 | 0.35 | 28.9 | 29 | 28.2 | 69 |
| 1732642200 | 28.9 | 0 | 0.00 | 28.1 | 28.9 | 28.1 | 205 |
| 1732555800 | 28.9 | 0 | 0.00 | 29 | 29 | 28.4 | 199 |
| 1732296600 | 28.9 | 0.1 | 0.35 | 28.8 | 28.9 | 28.8 | 51 |
| 1732210200 | 28.8 | -0.2 | -0.69 | 29 | 29 | 28.4 | 48 |
| 1732123800 | 29 | 0 | 0.00 | 29 | 29 | 28.3 | 342 |
| 1732037400 | 29 | 0.2 | 0.69 | 28.9 | 29 | 28.9 | 379 |
| 1731951000 | 28.8 | -1 | -3.36 | 29.3 | 29.8 | 27.5 | 825 |
| 1731691800 | 29.8 | 0.1 | 0.34 | 29.8 | 29.8 | 29.3 | 80 |
| 1731605400 | 29.7 | -0.1 | -0.34 | 29.8 | 29.8 | 29.7 | 113 |
| 1731519000 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1731432600 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1731346200 | 29.8 | 0.4 | 1.36 | 30 | 30 | 28.6 | 917 |
| 1731087000 | 29.4 | -0.1 | -0.34 | 29.5 | 29.5 | 28.1 | 795 |
| 1731000600 | 29.5 | -0.2 | -0.67 | 29.7 | 29.7 | 29.5 | 20 |
| 1730914200 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29 | 205 |
| 1730827800 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.4 | 25 |
| 1730741400 | 29.7 | -0.1 | -0.34 | 29.7 | 29.7 | 29.2 | 100 |
| 1730482200 | 29.8 | 0.1 | 0.34 | 29.8 | 29.8 | 29.4 | 54 |
| 1730395800 | 29.7 | -0.1 | -0.34 | 29.6 | 29.7 | 29.2 | 102 |
| 1730309400 | 29.8 | -0.2 | -0.67 | 30 | 30 | 28.8 | 236 |
| 1730223000 | 30 | 0.9 | 3.09 | 29.1 | 30 | 29.1 | 629 |
| 1730136600 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 19 |
| 1729873800 | 29.1 | -0.3 | -1.02 | 29.3 | 29.3 | 28.4 | 517 |
| 1729787400 | 29.4 | 0.1 | 0.34 | 29.3 | 29.4 | 28.6 | 76 |
| 1729701000 | 29.3 | 0.2 | 0.69 | 29.4 | 29.4 | 29.3 | 18 |
| 1729614600 | 29.1 | 0 | 0.00 | 29 | 29.2 | 28.8 | 203 |
| 1729528200 | 29.1 | -0.2 | -0.68 | 29.3 | 29.4 | 28.5 | 255 |
| 1729269000 | 29.3 | -0.1 | -0.34 | 29.4 | 29.4 | 29.1 | 30 |
| 1729182600 | 29.4 | -0.4 | -1.34 | 29.3 | 29.5 | 28.7 | 38 |
| 1729096200 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1729009800 | 29.8 | 1.2 | 4.20 | 29.8 | 29.8 | 28.7 | 479 |
| 1728923400 | 28.6 | -1.2 | -4.03 | 29.8 | 29.8 | 28.6 | 188 |
| 1728664200 | 29.8 | 0.4 | 1.36 | 29.6 | 29.8 | 29.4 | 181 |
| 1728577800 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1728491400 | 29.4 | 0.1 | 0.34 | 29.3 | 29.4 | 28.2 | 67 |
| 1728405000 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 1 |
| 1728318600 | 29.3 | -0.3 | -1.01 | 29.7 | 29.7 | 29.3 | 40 |
| 1728059400 | 29.6 | 0 | 0.00 | 29.3 | 29.6 | 28.1 | 246 |
| 1727973000 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 28.8 | 103 |
| 1727886600 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.3 | 28 |
| 1727800200 | 29.6 | -0.2 | -0.67 | 29.8 | 29.8 | 28.1 | 106 |
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
