Premium
Plant Advanced Technologies Pat (ALPAT)
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 | -0.2 | -1.8018018018 | 11.1 | 11.2 | 10.1 | 158 | 11.06174242 | DE |
| 4 | -0.4 | -3.53982300885 | 11.3 | 11.5 | 10 | 128 | 11.1759252 | DE |
| 12 | -1.6 | -12.8 | 12.5 | 12.5 | 10 | 158 | 11.62811877 | DE |
| 26 | -4.4 | -28.7581699346 | 15.3 | 16.3 | 10 | 207 | 13.3385147 | DE |
| 52 | 6.42 | 143.303571429 | 4.48 | 16.5 | 2.9 | 668 | 10.29723556 | DE |
| 156 | -4.8 | -30.5732484076 | 15.7 | 18.8 | 2.9 | 514 | 10.90947801 | DE |
| 260 | -6.7 | -38.0681818182 | 17.6 | 33.4 | 2.9 | 680 | 16.16672364 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 11.4 | 11.4 | 10 | 44 |
| 1739381400 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 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 | -0.3 | -2.59 | 11.6 | 11.7 | 10.6 | 789 |
| 1737653400 | 11.6 | -0.2 | -1.69 | 11.8 | 11.8 | 10.7 | 114 |
| 1737567000 | 11.8 | -0.1 | -0.84 | 11.8 | 11.8 | 11.8 | 20 |
| 1737480600 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 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 |
| 1737048600 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.2 | 137 |
| 1736962200 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 30 |
| 1736875800 | 11.9 | 0.1 | 0.85 | 11.9 | 11.9 | 11.9 | 30 |
| 1736789400 | 11.8 | 0.1 | 0.85 | 11.9 | 11.9 | 11.4 | 445 |
| 1736530200 | 11.7 | -0.2 | -1.68 | 11.9 | 11.9 | 11.7 | 90 |
| 1736443800 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 20 |
| 1736357400 | 11.9 | 0.1 | 0.85 | 11.9 | 11.9 | 11.9 | 20 |
| 1736271000 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.8 | 21 |
| 1736184600 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.1 | 119 |
| 1735925400 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 20 |
| 1735839000 | 11.9 | 0 | 0.00 | 11.7 | 11.9 | 11.7 | 134 |
| 1735666200 | 11.9 | -0.1 | -0.83 | 12 | 12 | 11 | 482 |
| 1735579800 | 12 | 0.3 | 2.56 | 11.6 | 12 | 11.4 | 807 |
| 1735320600 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 10.6 | 305 |
| 1735061400 | 11.7 | -0.1 | -0.85 | 12 | 12 | 11.2 | 159 |
| 1734975000 | 11.8 | 0.5 | 4.42 | 12 | 12 | 11.5 | 376 |
| 1734715800 | 11.3 | -0.5 | -4.24 | 11.8 | 11.8 | 11.3 | 118 |
| 1734629400 | 11.8 | 0.1 | 0.85 | 11.9 | 11.9 | 11.8 | 30 |
| 1734543000 | 11.7 | -0.3 | -2.50 | 12 | 12 | 11.3 | 172 |
| 1734456600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 40 |
| 1734370200 | 12 | 0.2 | 1.69 | 12 | 12 | 12 | 100 |
| 1734111000 | 11.8 | -0.2 | -1.67 | 11.8 | 11.8 | 11.8 | 143 |
| 1734024600 | 12 | 0.1 | 0.84 | 12 | 12 | 12 | 20 |
| 1733938200 | 11.9 | -0.2 | -1.65 | 11.9 | 11.9 | 11.9 | 137 |
| 1733851800 | 12.1 | -0.1 | -0.82 | 11.7 | 12.1 | 11.4 | 232 |
| 1733765400 | 12.2 | 0.1 | 0.83 | 12.3 | 12.3 | 12.1 | 60 |
| 1733506200 | 12.1 | -0.4 | -3.20 | 11.6 | 12.4 | 11.6 | 900 |
| 1733419800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 86 |
| 1733333400 | 12.5 | 0.6 | 5.04 | 12.5 | 12.5 | 12.5 | 30 |
| 1733247000 | 11.9 | -0.6 | -4.80 | 12.5 | 12.5 | 10.6 | 352 |
| 1733160600 | 12.5 | 0 | 0.00 | 12.4 | 12.5 | 11.2 | 829 |
| 1732901400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 70 |
| 1732815000 | 12.5 | 0.2 | 1.63 | 12.5 | 12.5 | 12.4 | 59 |
| 1732728600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12 | 599 |
| 1732642200 | 12.3 | -0.3 | -2.38 | 12.4 | 12.4 | 11.2 | 376 |
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
