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 | 0.0165 | 4.74820143885 | 0.3475 | 0.364 | 0.3255 | 32030 | 0.35512439 | DE |
| 4 | -0.021 | -5.45454545455 | 0.385 | 0.425 | 0.3165 | 24659 | 0.36459901 | DE |
| 12 | -0.122 | -25.1028806584 | 0.486 | 0.58 | 0.3165 | 46573 | 0.40446849 | DE |
| 26 | -0.406 | -52.7272727273 | 0.77 | 0.9 | 0.3165 | 49901 | 0.5334839 | DE |
| 52 | -0.646 | -63.9603960396 | 1.01 | 2.3 | 0.3165 | 94808 | 1.20957613 | DE |
| 156 | -0.298 | -45.0151057402 | 0.662 | 2.3 | 0.23 | 39920 | 1.11431131 | DE |
| 260 | -0.298 | -45.0151057402 | 0.662 | 2.3 | 0.23 | 39920 | 1.11431131 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.009 | -2.28 | 0.4 | 0.4 | 0.3725 | 21113 |
| 1778776200 | 0.394 | 0.014 | 3.68 | 0.373 | 0.3995 | 0.372 | 36331 |
| 1778689800 | 0.38 | -0.02 | -5.00 | 0.398 | 0.398 | 0.38 | 12833 |
| 1778603400 | 0.4 | 0 | 0.00 | 0.39 | 0.4165 | 0.38 | 49400 |
| 1778517000 | 0.4 | -0.0235 | -5.55 | 0.423 | 0.425 | 0.3955 | 21560 |
| 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 | 0.0224999 | 5.83 | 0.385 | 0.4135 | 0.38 | 21818 |
| 1777998600 | 0.386 | 0 | 0.00 | 0.386 | 0.386 | 0.386 | 0 |
| 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 | -0.011 | -2.55 | 0.429 | 0.429 | 0.4099999 | 43883 |
| 1777393800 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1777307400 | 0.431 | 0.051 | 13.42 | 0.396 | 0.4355 | 0.38 | 170266 |
| 1777048200 | 0.38 | 0.0115 | 3.12 | 0.38 | 0.38 | 0.3625 | 20713 |
| 1776961800 | 0.3685 | -0.0145 | -3.79 | 0.38 | 0.38 | 0.366 | 33879 |
| 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 | 0.034 | 10.00 | 0.356 | 0.3745 | 0.356 | 25153 |
| 1775838600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1775752200 | 0.34 | -0.016 | -4.49 | 0.372 | 0.372 | 0.336 | 55067 |
| 1775665800 | 0.356 | 0 | 0.00 | 0.356 | 0.356 | 0.356 | 0 |
| 1775579400 | 0.356 | -0.002 | -0.56 | 0.3755 | 0.3755 | 0.34 | 60829 |
| 1775147400 | 0.358 | -0.036 | -9.14 | 0.362 | 0.396 | 0.35 | 89834 |
| 1775061000 | 0.394 | 0.01 | 2.60 | 0.396 | 0.396 | 0.394 | 9432 |
| 1774974600 | 0.384 | 0.004 | 1.05 | 0.38 | 0.384 | 0.364 | 20246 |
| 1774888200 | 0.38 | 0.002 | 0.53 | 0.386 | 0.386 | 0.36 | 12814 |
| 1774632600 | 0.378 | 0.014 | 3.85 | 0.366 | 0.386 | 0.36 | 14862 |
| 1774546200 | 0.364 | 0.004 | 1.11 | 0.36 | 0.396 | 0.36 | 68249 |
| 1774459800 | 0.36 | -0.036 | -9.09 | 0.4 | 0.4 | 0.36 | 34174 |
| 1774373400 | 0.396 | 0.014 | 3.66 | 0.4099999 | 0.42 | 0.372 | 37821 |
| 1774287000 | 0.382 | -0.008 | -2.05 | 0.38 | 0.418 | 0.354 | 82693 |
| 1774027800 | 0.39 | -0.038 | -8.88 | 0.428 | 0.454 | 0.39 | 84026 |
| 1773941400 | 0.428 | -0.05 | -10.46 | 0.45 | 0.472 | 0.4099999 | 110165 |
| 1773855000 | 0.478 | 0.006 | 1.27 | 0.498 | 0.498 | 0.406 | 48160 |
| 1773768600 | 0.472 | -0.026 | -5.22 | 0.498 | 0.498 | 0.472 | 13585 |
| 1773682200 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
| 1773423000 | 0.498 | -0.002 | -0.40 | 0.51 | 0.525 | 0.46 | 216860 |
| 1773336600 | 0.5 | 0.014 | 2.88 | 0.486 | 0.58 | 0.48 | 264826 |
| 1773250200 | 0.486 | -0.006 | -1.22 | 0.49 | 0.49 | 0.464 | 35515 |
| 1773163800 | 0.492 | 0 | 0.00 | 0.472 | 0.498 | 0.472 | 33145 |
| 1773077400 | 0.492 | 0.002 | 0.41 | 0.515 | 0.515 | 0.466 | 59981 |
| 1772818200 | 0.49 | -0.004 | -0.81 | 0.53 | 0.53 | 0.48 | 30481 |
| 1772731800 | 0.494 | -0.036 | -6.79 | 0.52 | 0.545 | 0.494 | 89502 |
| 1772645400 | 0.53 | 0.052 | 10.88 | 0.498 | 0.545 | 0.496 | 78214 |
| 1772559000 | 0.478 | -0.014 | -2.85 | 0.5 | 0.5 | 0.476 | 14466 |
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.
