Premium
Osmosun SA (ALWTR)
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 | 0.44 | 32.5925925926 | 1.35 | 2.3 | 1.35 | 12642 | 1.91580257 | DE |
| 4 | 0.42 | 30.6569343066 | 1.37 | 2.3 | 1.242 | 5838 | 1.69370119 | DE |
| 12 | -0.89 | -33.2089552239 | 2.68 | 2.86 | 1.24 | 5763 | 1.86407678 | DE |
| 26 | -2.99 | -62.5523012552 | 4.78 | 4.79 | 1.24 | 6044 | 2.79735584 | DE |
| 52 | -6.14 | -77.4274905422 | 7.93 | 9.1 | 1.24 | 4416 | 4.16619242 | DE |
| 156 | -5.21 | -74.4285714286 | 7 | 13.824 | 1.24 | 6893 | 7.28818853 | DE |
| 260 | -5.21 | -74.4285714286 | 7 | 13.824 | 1.24 | 6893 | 7.28818853 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1.79 | -0.04 | -2.19 | 1.83 | 1.888 | 1.79 | 3520 |
| 1736530200 | 1.83 | -0.08 | -4.19 | 1.8 | 1.94 | 1.8 | 6456 |
| 1736443800 | 1.91 | -0.21 | -9.91 | 2.12 | 2.12 | 1.842 | 8172 |
| 1736357400 | 2.12 | 0.48 | 29.58 | 1.74 | 2.3 | 1.74 | 31018 |
| 1736271000 | 1.6359999 | 0.25 | 17.70 | 1.4 | 1.6359999 | 1.4 | 14241 |
| 1736184600 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 3324 |
| 1735925400 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.306 | 2844 |
| 1735839000 | 1.33 | 0.03 | 2.31 | 1.29 | 1.33 | 1.29 | 2987 |
| 1735666200 | 1.3 | -0.02 | -1.52 | 1.308 | 1.308 | 1.292 | 1145 |
| 1735579800 | 1.32 | 0 | 0.15 | 1.31 | 1.32 | 1.31 | 1270 |
| 1735320600 | 1.318 | 0.02 | 1.54 | 1.3 | 1.318 | 1.262 | 2757 |
| 1735061400 | 1.298 | -0 | -0.15 | 1.26 | 1.298 | 1.26 | 368 |
| 1734975000 | 1.3 | 0.04 | 3.17 | 1.3 | 1.3 | 1.252 | 3169 |
| 1734715800 | 1.26 | -0.04 | -3.08 | 1.298 | 1.298 | 1.26 | 982 |
| 1734629400 | 1.3 | 0.01 | 0.78 | 1.29 | 1.31 | 1.28 | 2246 |
| 1734543000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.25 | 4093 |
| 1734456600 | 1.29 | -0.03 | -2.27 | 1.33 | 1.37 | 1.242 | 12128 |
| 1734370200 | 1.32 | -0.06 | -4.21 | 1.37 | 1.3899999 | 1.32 | 2040 |
| 1734111000 | 1.3779999 | -0.11 | -7.64 | 1.446 | 1.446 | 1.36 | 6065 |
| 1734024600 | 1.492 | -0.02 | -1.19 | 1.24 | 1.496 | 1.24 | 12295 |
| 1733938200 | 1.51 | 0.01 | 0.53 | 1.51 | 1.548 | 1.51 | 2822 |
| 1733851800 | 1.502 | -0.06 | -3.72 | 1.55 | 1.55 | 1.502 | 3637 |
| 1733765400 | 1.56 | 0.12 | 8.33 | 1.426 | 1.56 | 1.418 | 24177 |
| 1733506200 | 1.44 | -0.03 | -2.31 | 1.476 | 1.48 | 1.42 | 5478 |
| 1733419800 | 1.474 | -0.09 | -5.63 | 1.57 | 1.608 | 1.474 | 7111 |
| 1733333400 | 1.562 | -0.01 | -0.64 | 1.6 | 1.608 | 1.562 | 739 |
| 1733247000 | 1.572 | -0.06 | -3.44 | 1.58 | 1.62 | 1.572 | 1693 |
| 1733160600 | 1.6279999 | -0.01 | -0.73 | 1.58 | 1.6279999 | 1.58 | 845 |
| 1732901400 | 1.6399999 | 0.08 | 5.13 | 1.53 | 1.6399999 | 1.53 | 5944 |
| 1732815000 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.526 | 1831 |
| 1732728600 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.524 | 1585 |
| 1732642200 | 1.55 | -0.05 | -2.88 | 1.578 | 1.578 | 1.532 | 1651 |
| 1732555800 | 1.596 | -0 | -0.25 | 1.52 | 1.6 | 1.52 | 2902 |
| 1732296600 | 1.6 | -0.09 | -5.33 | 1.648 | 1.65 | 1.57 | 6008 |
| 1732210200 | 1.69 | -0.05 | -2.76 | 1.71 | 1.748 | 1.616 | 7871 |
| 1732123800 | 1.738 | -0.01 | -0.57 | 1.746 | 1.748 | 1.702 | 791 |
| 1732037400 | 1.748 | -0 | -0.11 | 1.75 | 1.75 | 1.71 | 702 |
| 1731951000 | 1.75 | 0.04 | 2.22 | 1.72 | 1.76 | 1.712 | 1840 |
| 1731691800 | 1.712 | -0.08 | -4.36 | 1.77 | 1.808 | 1.71 | 4936 |
| 1731605400 | 1.79 | -0.21 | -10.50 | 1.8 | 1.828 | 1.79 | 1861 |
| 1731519000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1731432600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1731346200 | 2 | 0 | 0.20 | 2 | 2 | 2 | 219 |
| 1731087000 | 1.996 | -0 | -0.20 | 1.99 | 2.0299999 | 1.932 | 2818 |
| 1731000600 | 2 | -0.12 | -5.66 | 2.06 | 2.06 | 2 | 5949 |
| 1730914200 | 2.12 | -0.04 | -1.62 | 2.07 | 2.13 | 2.015 | 4717 |
| 1730827800 | 2.1549999 | 0.05 | 2.38 | 2.11 | 2.16 | 2.04 | 4586 |
| 1730741400 | 2.105 | 0.14 | 6.96 | 1.96 | 2.11 | 1.96 | 7970 |
| 1730482200 | 1.968 | 0.07 | 3.47 | 1.93 | 2 | 1.9 | 7572 |
| 1730395800 | 1.902 | -0.52 | -21.40 | 2.4 | 2.42 | 1.902 | 16576 |
| 1730309400 | 2.42 | -0.43 | -14.94 | 2.56 | 2.775 | 2.41 | 20088 |
| 1730223000 | 2.845 | 0 | 0.00 | 2.85 | 2.85 | 2.77 | 5404 |
| 1730136600 | 2.845 | 0.26 | 9.85 | 2.6 | 2.86 | 2.6 | 9317 |
| 1729873800 | 2.59 | -0.03 | -0.96 | 2.585 | 2.59 | 2.5299999 | 1031 |
| 1729787400 | 2.615 | 0.12 | 4.60 | 2.55 | 2.625 | 2.505 | 4404 |
| 1729701000 | 2.5 | -0.13 | -4.76 | 2.6 | 2.6 | 2.5 | 6553 |
| 1729614600 | 2.625 | -0.19 | -6.75 | 2.68 | 2.735 | 2.605 | 6750 |
| 1729528200 | 2.815 | 0.29 | 11.26 | 2.52 | 2.86 | 2.5 | 17158 |
| 1729269000 | 2.5299999 | 0.03 | 1.20 | 2.5 | 2.5299999 | 2.44 | 2508 |
| 1729182600 | 2.5 | 0 | 0.00 | 2.43 | 2.5 | 2.43 | 1703 |
| 1729096200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1729009800 | 2.5 | 0 | 0.00 | 2.47 | 2.5 | 2.4 | 1953 |
| 1728923400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.4 | 6289 |
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
