Premium
Plant Advanced Technologies Pat (ALPAT)
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 | 0.002 | 0.0190512478567 | 10.498 | 10.5 | 9.202 | 222 | 10.46034085 | DE |
| 4 | -0.3 | -2.77777777778 | 10.8 | 10.8 | 9 | 190 | 9.93850572 | DE |
| 12 | -1.3 | -11.0169491525 | 11.8 | 11.8 | 9 | 193 | 10.84324901 | DE |
| 26 | -3.9 | -27.0833333333 | 14.4 | 14.8 | 9 | 187 | 11.68690145 | DE |
| 52 | 0.65 | 6.59898477157 | 9.85 | 16.5 | 9 | 406 | 13.38397967 | DE |
| 156 | -6.6 | -38.5964912281 | 17.1 | 18.8 | 2.9 | 505 | 10.80729004 | DE |
| 260 | -11.1 | -51.3888888889 | 21.6 | 33.4 | 2.9 | 660 | 16.16242227 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 10.5 | 0 | 0.02 | 10.498 | 10.5 | 10.494 | 920 |
| 1744734600 | 10.498 | 0 | 0.00 | 10.498 | 10.498 | 10.498 | 10 |
| 1744648200 | 10.498 | 0.15 | 1.45 | 10.498 | 10.498 | 10.498 | 10 |
| 1744389000 | 10.348 | 0 | 0.00 | 10.348 | 10.348 | 10.348 | 0 |
| 1744302600 | 10.348 | 0 | 0.00 | 10.348 | 10.348 | 10.348 | 0 |
| 1744216200 | 10.348 | -0.04 | -0.42 | 10.348 | 10.348 | 10.348 | 99 |
| 1744129800 | 10.392 | 1.39 | 15.47 | 9.8989999 | 10.392 | 9.896 | 26 |
| 1744043400 | 9 | -1.4 | -13.46 | 9.901 | 10.398 | 9 | 710 |
| 1743784200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10 | 215 |
| 1743697800 | 10.4 | -0.4 | -3.70 | 10.7 | 10.7 | 10 | 270 |
| 1743611400 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 10 |
| 1743525000 | 10.7 | -0.1 | -0.93 | 10.8 | 10.8 | 9.95 | 144 |
| 1743438600 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 10 |
| 1743183000 | 10.9 | 0.2 | 1.87 | 10.8 | 10.9 | 10 | 354 |
| 1743096600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 20 |
| 1743010200 | 10.7 | 0.2 | 1.90 | 10.5 | 10.7 | 10.3 | 770 |
| 1742923800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 20 |
| 1742837400 | 10.5 | 0.5 | 5.00 | 10.5 | 10.5 | 10.5 | 10 |
| 1742578200 | 10 | -0.8 | -7.41 | 10.4 | 10.4 | 10 | 300 |
| 1742491800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1742405400 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 10 |
| 1742319000 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 10 |
| 1742232600 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 10 |
| 1741973400 | 10.7 | -0.1 | -0.93 | 10.8 | 10.8 | 10.7 | 35 |
| 1741887000 | 10.8 | -0.5 | -4.42 | 10.4 | 10.8 | 10.4 | 64 |
| 1741800600 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1741714200 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1741627800 | 11.3 | 0.8 | 7.62 | 11.3 | 11.3 | 11.3 | 10 |
| 1741368600 | 10.5 | -0.1 | -0.94 | 11.3 | 11.3 | 10.5 | 511 |
| 1741282200 | 10.6 | 0 | 0.00 | 10.6 | 11.1 | 10.6 | 292 |
| 1741195800 | 10.6 | -0.7 | -6.19 | 11.4 | 11.4 | 10.5 | 357 |
| 1741109400 | 11.3 | -0.2 | -1.74 | 11.4 | 11.4 | 10.8 | 405 |
| 1741023000 | 11.5 | 0.6 | 5.50 | 10.9 | 11.5 | 10.4 | 662 |
| 1740763800 | 10.9 | -0.3 | -2.68 | 11.2 | 11.2 | 10.3 | 443 |
| 1740677400 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 10.5 | 65 |
| 1740591000 | 11.2 | 0.2 | 1.82 | 10.9 | 11.2 | 10.3 | 1181 |
| 1740504600 | 11 | 0 | 0.00 | 11.1 | 11.1 | 11 | 110 |
| 1740418200 | 11 | -0.1 | -0.90 | 11.2 | 11.2 | 10.1 | 213 |
| 1740159000 | 11.1 | -0.1 | -0.89 | 11.2 | 11.2 | 10.2 | 79 |
| 1740072600 | 11.2 | 0.1 | 0.90 | 11.2 | 11.2 | 11.2 | 20 |
| 1739986200 | 11.1 | 0.6 | 5.71 | 11.1 | 11.1 | 11 | 370 |
| 1739899800 | 10.5 | -0.7 | -6.25 | 11.2 | 11.2 | 10.1 | 230 |
| 1739813400 | 11.2 | -0.2 | -1.75 | 11.1 | 11.2 | 11.1 | 328 |
| 1739554200 | 11.4 | 0.1 | 0.88 | 11.5 | 11.5 | 11.4 | 134 |
| 1739467800 | 11.3 | -0.2 | -1.74 | 11.4 | 11.4 | 10 | 44 |
| 1739381400 | 11.5 | 0.2 | 1.77 | 11.3 | 11.5 | 11.3 | 20 |
| 1739295000 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 20 |
| 1739208600 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.3 | 20 |
| 1738949400 | 11.4 | -0.1 | -0.87 | 11.4 | 11.4 | 11.4 | 10 |
| 1738863000 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 20 |
| 1738776600 | 11.4 | -0.1 | -0.87 | 11.4 | 11.4 | 10.3 | 589 |
| 1738690200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11 | 35 |
| 1738603800 | 11.5 | 0.3 | 2.68 | 11.5 | 11.5 | 11.5 | 20 |
| 1738344600 | 11.2 | 0 | 0.00 | 10.5 | 11.2 | 10.5 | 43 |
| 1738258200 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 10 |
| 1738171800 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.2 | 252 |
| 1738085400 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 20 |
| 1737999000 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 20 |
| 1737739800 | 11.3 | -0.5 | -4.24 | 11.6 | 11.7 | 10.6 | 789 |
| 1737653400 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737567000 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737480600 | 11.8 | -0.1 | -0.84 | 11.1 | 11.8 | 11.1 | 37 |
| 1737394200 | 11.9 | 0.1 | 0.85 | 11.9 | 11.9 | 11.9 | 20 |
| 1737135000 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.6 | 37 |
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
