Premium
One Experience (ALEXP)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.046 | -11.6455696203 | 0.395 | 0.395 | 0.3455 | 7898 | 0.36795575 | DE |
| 4 | -0.069 | -16.5071770335 | 0.418 | 0.4475 | 0.345 | 21805 | 0.38658445 | DE |
| 12 | -0.043 | -10.9693877551 | 0.392 | 0.4475 | 0.3165 | 30297 | 0.3869927 | DE |
| 26 | -0.291 | -45.46875 | 0.64 | 0.9 | 0.3165 | 47471 | 0.48659294 | DE |
| 52 | -0.851 | -70.9166666667 | 1.2 | 1.4 | 0.3165 | 53647 | 0.75116627 | DE |
| 156 | -0.313 | -47.2809667674 | 0.662 | 2.3 | 0.23 | 39409 | 1.09789554 | DE |
| 260 | -0.313 | -47.2809667674 | 0.662 | 2.3 | 0.23 | 39409 | 1.09789554 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 0.3795 | 0.0335001 | 9.68 | 0.38 | 0.38 | 0.37 | 4204 |
| 1783528200 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1783441800 | 0.3459999 | -0.039 | -10.13 | 0.37 | 0.37 | 0.3454999 | 11410 |
| 1783355400 | 0.385 | 0.0055 | 1.45 | 0.39 | 0.39 | 0.37 | 3185 |
| 1783096200 | 0.3795 | -0.0105 | -2.69 | 0.395 | 0.395 | 0.356 | 12794 |
| 1783009800 | 0.39 | 0.015 | 4.00 | 0.3755 | 0.39 | 0.36 | 14783 |
| 1782923400 | 0.375 | 0.025 | 7.14 | 0.36 | 0.375 | 0.36 | 1200 |
| 1782837000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1782750600 | 0.35 | 0.0045001 | 1.30 | 0.35 | 0.35 | 0.35 | 5271 |
| 1782491400 | 0.3454999 | -0.0215 | -5.86 | 0.355 | 0.355 | 0.3454999 | 10561 |
| 1782405000 | 0.367 | 0.017 | 4.86 | 0.353 | 0.367 | 0.3449999 | 10125 |
| 1782318600 | 0.35 | -0.03 | -7.89 | 0.36 | 0.3895 | 0.3449999 | 48719 |
| 1782232200 | 0.38 | -0.009 | -2.31 | 0.394 | 0.394 | 0.355 | 2898 |
| 1782145800 | 0.389 | 0.0145 | 3.87 | 0.387 | 0.3945 | 0.3505 | 5518 |
| 1781886600 | 0.3745 | 0.013 | 3.60 | 0.367 | 0.3745 | 0.35 | 11682 |
| 1781800200 | 0.3615 | -0.0665 | -15.54 | 0.4005 | 0.422 | 0.3615 | 89767 |
| 1781713800 | 0.428 | 0.003 | 0.71 | 0.43 | 0.43 | 0.4 | 42257 |
| 1781627400 | 0.425 | 0.0005 | 0.12 | 0.424 | 0.4475 | 0.4055 | 40147 |
| 1781541000 | 0.4245 | 0.0125 | 3.03 | 0.412 | 0.4325 | 0.3805 | 22715 |
| 1781281800 | 0.412 | -0.006 | -1.44 | 0.418 | 0.44 | 0.3845 | 55257 |
| 1781195400 | 0.418 | 0.0355 | 9.28 | 0.399 | 0.4185 | 0.38 | 32861 |
| 1781109000 | 0.3825 | -0.0015 | -0.39 | 0.388 | 0.4185 | 0.3825 | 59777 |
| 1781022600 | 0.384 | 0.004 | 1.05 | 0.351 | 0.3845 | 0.351 | 40402 |
| 1780936200 | 0.38 | 0.016 | 4.40 | 0.384 | 0.384 | 0.36 | 28291 |
| 1780677000 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.364 | 0 |
| 1780590600 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.35 | 31577 |
| 1780504200 | 0.364 | 0.0065 | 1.82 | 0.354 | 0.364 | 0.35 | 22542 |
| 1780417800 | 0.3575 | -0.002 | -0.56 | 0.3405 | 0.3595 | 0.326 | 13558 |
| 1780331400 | 0.3595 | -0.0005 | -0.14 | 0.34 | 0.3635 | 0.3355 | 55242 |
| 1780072200 | 0.36 | 0.0025 | 0.70 | 0.358 | 0.364 | 0.35 | 22712 |
| 1779985800 | 0.3575 | 0.0100001 | 2.88 | 0.3484999 | 0.3615 | 0.3285 | 13867 |
| 1779899400 | 0.3474999 | 0.0079999 | 2.36 | 0.3474999 | 0.36 | 0.3255 | 54772 |
| 1779813000 | 0.3395 | -0.0045 | -1.31 | 0.35 | 0.35 | 0.327 | 8750 |
| 1779726600 | 0.3439999 | 0.0084999 | 2.53 | 0.322 | 0.3449999 | 0.322 | 29862 |
| 1779467400 | 0.3355 | -0.01 | -2.89 | 0.33 | 0.339 | 0.3165 | 19871 |
| 1779381000 | 0.3454999 | 0.0039999 | 1.17 | 0.355 | 0.355 | 0.328 | 20547 |
| 1779294600 | 0.3415 | -0.0185 | -5.14 | 0.36 | 0.36 | 0.34 | 5060 |
| 1779208200 | 0.36 | -0.0295 | -7.57 | 0.38 | 0.38 | 0.339 | 54700 |
| 1779121800 | 0.3895 | 0.0045 | 1.17 | 0.375 | 0.3995 | 0.372 | 21174 |
| 1778862600 | 0.385 | -0.0385 | -9.09 | 0.4 | 0.4 | 0.3725 | 21113 |
| 1778776200 | 0.4235 | 0 | 0.00 | 0.4235 | 0.4235 | 0.4235 | 0 |
| 1778689800 | 0.4235 | 0 | 0.00 | 0.4235 | 0.4235 | 0.4235 | 0 |
| 1778603400 | 0.4235 | 0 | 0.00 | 0.4235 | 0.4235 | 0.4235 | 0 |
| 1778517000 | 0.4235 | 0 | 0.00 | 0.4235 | 0.4235 | 0.4235 | 0 |
| 1778257800 | 0.4235 | 0.0035 | 0.83 | 0.388 | 0.424 | 0.387 | 8792 |
| 1778171400 | 0.42 | 0.0115001 | 2.82 | 0.4069999 | 0.425 | 0.3855 | 22699 |
| 1778085000 | 0.4084999 | 0.0089999 | 2.25 | 0.385 | 0.4135 | 0.38 | 21818 |
| 1777998600 | 0.3995 | 0.0135 | 3.50 | 0.375 | 0.4125 | 0.375 | 44716 |
| 1777912200 | 0.386 | 0.0015 | 0.39 | 0.381 | 0.3965 | 0.368 | 8753 |
| 1777566600 | 0.3845 | -0.0355 | -8.45 | 0.416 | 0.435 | 0.364 | 125469 |
| 1777480200 | 0.42 | 0.0085 | 2.07 | 0.429 | 0.429 | 0.4099999 | 43883 |
| 1777393800 | 0.4115 | -0.0195 | -4.52 | 0.432 | 0.432 | 0.4104999 | 26861 |
| 1777307400 | 0.431 | 0.051 | 13.42 | 0.396 | 0.4355 | 0.38 | 170266 |
| 1777048200 | 0.38 | -0.003 | -0.78 | 0.38 | 0.38 | 0.3625 | 20713 |
| 1776961800 | 0.383 | 0 | 0.00 | 0.383 | 0.383 | 0.383 | 0 |
| 1776875400 | 0.383 | -0.0055 | -1.42 | 0.38 | 0.3835 | 0.36 | 30882 |
| 1776789000 | 0.3885 | -0.005 | -1.27 | 0.394 | 0.396 | 0.385 | 19787 |
| 1776702600 | 0.3935 | 0.0035 | 0.90 | 0.377 | 0.3935 | 0.377 | 15558 |
| 1776443400 | 0.39 | 0 | 0.00 | 0.392 | 0.396 | 0.372 | 35792 |
| 1776357000 | 0.39 | 0.016 | 4.28 | 0.378 | 0.396 | 0.361 | 42627 |
| 1776270600 | 0.374 | -0.006 | -1.58 | 0.38 | 0.38 | 0.357 | 38218 |
| 1776184200 | 0.38 | 0.006 | 1.60 | 0.3745 | 0.418 | 0.3745 | 114148 |
| 1776097800 | 0.374 | 0.014 | 3.89 | 0.356 | 0.3745 | 0.356 | 25153 |
| 1775838600 | 0.36 | 0.02 | 5.88 | 0.36 | 0.378 | 0.3505 | 69221 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
