Premium
Piscines Desjoyaux SA (ALPDX)
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 | 0.6 | 4.6332046332 | 12.95 | 13.7 | 12.95 | 1511 | 13.3222031 | DE |
| 4 | 0.95 | 7.53968253968 | 12.6 | 13.7 | 11.8 | 2499 | 12.76796855 | DE |
| 12 | 0.8 | 6.27450980392 | 12.75 | 13.7 | 11.5 | 1610 | 12.40911401 | DE |
| 26 | 1.75 | 14.8305084746 | 11.8 | 13.7 | 11.05 | 1982 | 12.33835639 | DE |
| 52 | -1.95 | -12.5806451613 | 15.5 | 16.25 | 11.05 | 3504 | 13.69521923 | DE |
| 156 | -16.95 | -55.5737704918 | 30.5 | 30.5 | 11.05 | 4011 | 15.97816311 | DE |
| 260 | -0.55 | -3.90070921986 | 14.1 | 31.9 | 8.65 | 4017 | 18.53174642 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 13.55 | 0.1 | 0.74 | 13.45 | 13.55 | 13.45 | 3229 |
| 1736443800 | 13.45 | 0.05 | 0.37 | 13.4 | 13.7 | 13.35 | 2729 |
| 1736357400 | 13.4 | 0.15 | 1.13 | 13.25 | 13.4 | 13.25 | 1347 |
| 1736271000 | 13.25 | 0.15 | 1.15 | 13.1 | 13.25 | 13.1 | 2347 |
| 1736184600 | 13.1 | 0.1 | 0.77 | 13 | 13.15 | 13 | 800 |
| 1735925400 | 13 | 0.05 | 0.39 | 12.95 | 13.05 | 12.95 | 330 |
| 1735839000 | 12.95 | -0.1 | -0.77 | 13.05 | 13.05 | 12.95 | 2548 |
| 1735666200 | 13.05 | -0.05 | -0.38 | 13.1 | 13.1 | 13.05 | 1123 |
| 1735579800 | 13.1 | 0.4 | 3.15 | 12.7 | 13.1 | 12.7 | 10496 |
| 1735320600 | 12.7 | 0.5 | 4.10 | 12.3 | 12.7 | 12.3 | 4044 |
| 1735061400 | 12.2 | 0.1 | 0.83 | 12.15 | 12.25 | 12.05 | 1590 |
| 1734975000 | 12.1 | 0.2 | 1.68 | 11.9 | 12.15 | 11.8 | 3649 |
| 1734715800 | 11.9 | -0.2 | -1.65 | 12.1 | 12.1 | 11.85 | 696 |
| 1734629400 | 12.1 | -0.15 | -1.22 | 12.25 | 12.25 | 12.1 | 838 |
| 1734543000 | 12.25 | -0.15 | -1.21 | 12.4 | 12.4 | 12.2 | 1449 |
| 1734456600 | 12.4 | 0 | 0.00 | 12.4 | 12.45 | 12.25 | 1329 |
| 1734370200 | 12.4 | -0.15 | -1.20 | 12.55 | 12.75 | 12.3 | 5812 |
| 1734111000 | 12.55 | -0.1 | -0.79 | 12.6 | 12.7 | 12.4 | 1350 |
| 1734024600 | 12.65 | 0.3 | 2.43 | 12.35 | 12.75 | 12.35 | 3576 |
| 1733938200 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.25 | 434 |
| 1733851800 | 12.35 | 0.2 | 1.65 | 12.15 | 12.35 | 12.15 | 1250 |
| 1733765400 | 12.15 | 0.2 | 1.67 | 12 | 12.15 | 11.95 | 829 |
| 1733506200 | 11.95 | 0.05 | 0.42 | 11.95 | 12.2 | 11.9 | 1205 |
| 1733419800 | 11.9 | 0 | 0.00 | 11.9 | 12 | 11.9 | 408 |
| 1733333400 | 11.9 | 0.15 | 1.28 | 11.75 | 11.9 | 11.7 | 1216 |
| 1733247000 | 11.75 | -0.45 | -3.69 | 12.1 | 12.2 | 11.7 | 1843 |
| 1733160600 | 12.2 | 0 | 0.00 | 12 | 12.3 | 11.75 | 2438 |
| 1732901400 | 12.2 | 0.25 | 2.09 | 11.95 | 12.2 | 11.95 | 453 |
| 1732815000 | 11.95 | 0.05 | 0.42 | 11.9 | 12.2 | 11.9 | 614 |
| 1732728600 | 11.9 | 0 | 0.00 | 11.9 | 11.95 | 11.85 | 438 |
| 1732642200 | 11.9 | -0.25 | -2.06 | 12.15 | 12.15 | 11.9 | 786 |
| 1732555800 | 12.15 | 0.15 | 1.25 | 12 | 12.15 | 11.95 | 792 |
| 1732296600 | 12 | 0.2 | 1.69 | 11.8 | 12.05 | 11.75 | 2466 |
| 1732210200 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.65 | 471 |
| 1732123800 | 11.9 | -0.15 | -1.24 | 12.05 | 12.05 | 11.9 | 1467 |
| 1732037400 | 12.05 | -0.2 | -1.63 | 12.3 | 12.35 | 11.7 | 2420 |
| 1731951000 | 12.25 | 0.1 | 0.82 | 12.2 | 12.5 | 12 | 1865 |
| 1731691800 | 12.15 | 0.15 | 1.25 | 12.05 | 12.2 | 12 | 2666 |
| 1731605400 | 12 | 0 | 0.00 | 12 | 12.1 | 11.9 | 1701 |
| 1731519000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1731432600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1731346200 | 12 | 0.15 | 1.27 | 11.85 | 12 | 11.8 | 1931 |
| 1731087000 | 11.85 | 0.1 | 0.85 | 11.75 | 11.85 | 11.75 | 297 |
| 1731000600 | 11.75 | 0.05 | 0.43 | 11.7 | 11.75 | 11.65 | 954 |
| 1730914200 | 11.7 | 0.05 | 0.43 | 11.65 | 11.7 | 11.65 | 158 |
| 1730827800 | 11.65 | -0.15 | -1.27 | 11.8 | 11.9 | 11.65 | 988 |
| 1730741400 | 11.8 | 0.1 | 0.85 | 11.7 | 12 | 11.5 | 2362 |
| 1730482200 | 11.7 | -0.15 | -1.27 | 11.85 | 11.85 | 11.55 | 1291 |
| 1730395800 | 11.85 | -0.1 | -0.84 | 11.8 | 11.95 | 11.7 | 1298 |
| 1730309400 | 11.95 | -0.05 | -0.42 | 12 | 12 | 11.8 | 1478 |
| 1730223000 | 12 | -0.15 | -1.23 | 12.15 | 12.15 | 12 | 561 |
| 1730136600 | 12.15 | -0.25 | -2.02 | 12.4 | 12.4 | 11.9 | 2707 |
| 1729873800 | 12.4 | 0 | 0.00 | 12.4 | 12.45 | 12.3 | 706 |
| 1729787400 | 12.4 | -0.1 | -0.80 | 12.5 | 12.65 | 12.4 | 461 |
| 1729701000 | 12.5 | 0 | 0.00 | 12.6 | 12.6 | 12.5 | 281 |
| 1729614600 | 12.5 | -0.1 | -0.79 | 12.6 | 12.6 | 12.5 | 39 |
| 1729528200 | 12.6 | 0 | 0.00 | 12.6 | 12.75 | 12.55 | 812 |
| 1729269000 | 12.6 | -0.15 | -1.18 | 12.75 | 12.8 | 12.6 | 406 |
| 1729182600 | 12.75 | -0.05 | -0.39 | 12.8 | 12.95 | 12.75 | 446 |
| 1729096200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1729009800 | 12.8 | 0 | 0.00 | 12.85 | 13.1 | 12.8 | 1747 |
| 1728923400 | 12.8 | 0.25 | 1.99 | 12.55 | 13 | 12.45 | 3397 |
| 1728664200 | 12.55 | 0.1 | 0.80 | 12.5 | 12.55 | 12.5 | 1234 |
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
