Premium
Plant Advanced Technologies Pat (ALPAT)
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 | -0.4 | -2.77777777778 | 14.4 | 14.9 | 13.3 | 116 | 14.15008606 | DE |
| 4 | -1 | -6.66666666667 | 15 | 15.6 | 13.3 | 263 | 14.63172217 | DE |
| 12 | 0.6 | 4.4776119403 | 13.4 | 16.5 | 12.4 | 377 | 15.35049342 | DE |
| 26 | 3.4 | 32.0754716981 | 10.6 | 16.5 | 9 | 642 | 13.55460477 | DE |
| 52 | 4 | 40 | 10 | 16.5 | 2.9 | 880 | 8.81151982 | DE |
| 156 | -6.1 | -30.3482587065 | 20.1 | 20.8 | 2.9 | 533 | 11.67527605 | DE |
| 260 | -3 | -17.6470588235 | 17 | 33.4 | 2.9 | 708 | 16.50658348 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 14 | -0.1 | -0.71 | 14.5 | 14.5 | 13.3 | 66 |
| 1728059400 | 14.1 | -0.3 | -2.08 | 14.4 | 14.4 | 14.1 | 164 |
| 1727973000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 48 |
| 1727886600 | 14.4 | 0.6 | 4.35 | 14.8 | 14.8 | 14.4 | 59 |
| 1727800200 | 13.8 | -0.9 | -6.12 | 14.9 | 14.9 | 13.8 | 210 |
| 1727713800 | 14.7 | 0.3 | 2.08 | 14.4 | 14.7 | 13.9 | 100 |
| 1727454600 | 14.4 | 0 | 0.00 | 14.3 | 14.7 | 13.9 | 190 |
| 1727368200 | 14.4 | -0.1 | -0.69 | 14.5 | 14.8 | 13.9 | 439 |
| 1727281800 | 14.5 | -0.4 | -2.68 | 14.8 | 14.8 | 13.9 | 31 |
| 1727195400 | 14.9 | 0 | 0.00 | 15 | 15 | 13.5 | 193 |
| 1727109000 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.9 | 100 |
| 1726849800 | 15 | 0.3 | 2.04 | 14.9 | 15 | 14.9 | 100 |
| 1726763400 | 14.7 | -0.2 | -1.34 | 15 | 15 | 13.8 | 731 |
| 1726677000 | 14.9 | 0.9 | 6.43 | 14.7 | 14.9 | 14.7 | 362 |
| 1726590600 | 14 | -0.9 | -6.04 | 15 | 15 | 13.9 | 608 |
| 1726504200 | 14.9 | 0.1 | 0.68 | 14.5 | 14.9 | 13.7 | 686 |
| 1726245000 | 14.8 | -0.7 | -4.52 | 15.3 | 15.3 | 13.8 | 1022 |
| 1726158600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1726072200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1725985800 | 15.5 | -0.1 | -0.64 | 15 | 15.5 | 15 | 100 |
| 1725899400 | 15.6 | -0.3 | -1.89 | 15 | 15.6 | 15 | 112 |
| 1725640200 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1725553800 | 15.9 | 0.3 | 1.92 | 15.9 | 15.9 | 14 | 302 |
| 1725467400 | 15.6 | -0.3 | -1.89 | 15.8 | 15.8 | 15.6 | 5 |
| 1725381000 | 15.9 | 0.3 | 1.92 | 16.3 | 16.3 | 15.9 | 127 |
| 1725294600 | 15.6 | 0 | 0.00 | 15.3 | 15.6 | 15.3 | 360 |
| 1725035400 | 15.6 | 0 | 0.00 | 15.7 | 15.7 | 15 | 919 |
| 1724949000 | 15.6 | 0.1 | 0.65 | 15.6 | 15.6 | 15.6 | 109 |
| 1724862600 | 15.5 | -0.8 | -4.91 | 15.5 | 15.5 | 15.5 | 15 |
| 1724776200 | 16.3 | 0.7 | 4.49 | 15.7 | 16.3 | 14.2 | 1479 |
| 1724689800 | 15.6 | 0.1 | 0.65 | 15.3 | 15.7 | 15.3 | 396 |
| 1724430600 | 15.5 | -0.4 | -2.52 | 15.8 | 15.8 | 15.5 | 142 |
| 1724344200 | 15.9 | -0.4 | -2.45 | 16.3 | 16.3 | 14.9 | 1126 |
| 1724257800 | 16.3 | 0.2 | 1.24 | 16.3 | 16.3 | 16.3 | 57 |
| 1724171400 | 16.1 | 0.1 | 0.63 | 16 | 16.2 | 15.5 | 392 |
| 1724085000 | 16 | -0.3 | -1.84 | 16 | 16 | 15.5 | 221 |
| 1723825800 | 16.3 | 0 | 0.00 | 16 | 16.3 | 16 | 160 |
| 1723739400 | 16.3 | 0 | 0.00 | 16 | 16.3 | 16 | 230 |
| 1723653000 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16 | 350 |
| 1723566600 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 15.5 | 210 |
| 1723480200 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 15.5 | 185 |
| 1723221000 | 16.399999 | 0.2 | 1.23 | 16.399999 | 16.399999 | 15.5 | 310 |
| 1723134600 | 16.2 | -0.1 | -0.61 | 16.3 | 16.3 | 16.2 | 100 |
| 1723048200 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16.3 | 251 |
| 1722961800 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1722875400 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1722616200 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 15.7 | 390 |
| 1722529800 | 16.399999 | -0.1 | -0.61 | 16.399999 | 16.399999 | 15.7 | 224 |
| 1722443400 | 16.5 | 0.2 | 1.23 | 16.3 | 16.5 | 16.1 | 515 |
| 1722357000 | 16.3 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.3 | 240 |
| 1722270600 | 16.399999 | 0.5 | 3.14 | 16 | 16.399999 | 16 | 214 |
| 1722011400 | 15.9 | -0.5 | -3.05 | 16 | 16 | 14.9 | 649 |
| 1721925000 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 107 |
| 1721838600 | 16.399999 | 0.4 | 2.50 | 16.5 | 16.5 | 15 | 814 |
| 1721752200 | 16 | 1.4 | 9.59 | 14.8 | 16.1 | 14.7 | 1510 |
| 1721665800 | 14.6 | 0.2 | 1.39 | 14.5 | 14.6 | 14.3 | 424 |
| 1721406600 | 14.4 | 0 | 0.00 | 14 | 14.4 | 13.1 | 2037 |
| 1721320200 | 14.4 | 0.4 | 2.86 | 14.2 | 14.4 | 14.2 | 200 |
| 1721233800 | 14 | 0.4 | 2.94 | 13.8 | 14 | 13 | 802 |
| 1721147400 | 13.6 | -0.2 | -1.45 | 12.5 | 13.6 | 12.4 | 872 |
| 1721061000 | 13.8 | -0.2 | -1.43 | 13.4 | 13.8 | 13 | 1644 |
| 1720801800 | 14 | 0 | 0.00 | 13.2 | 14 | 13 | 985 |
| 1720715400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 50 |
| 1720629000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720542600 | 14 | 0 | 0.00 | 13.8 | 14 | 13.8 | 680 |
| 1720456200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 293 |
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
