Premium
Poulaillon (ALPOU)
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 | 0 | 5.45 | 5.5 | 5.3 | 1027 | 5.44098967 | DE |
| 4 | -0.1 | -1.8018018018 | 5.55 | 5.7 | 5.3 | 683 | 5.51378907 | DE |
| 12 | -0.25 | -4.38596491228 | 5.7 | 5.8 | 5.3 | 913 | 5.57797779 | DE |
| 26 | 0.81 | 17.4568965517 | 4.64 | 5.95 | 4.64 | 874 | 5.42210629 | DE |
| 52 | 1.09 | 25 | 4.36 | 5.95 | 4.34 | 1166 | 5.20911183 | DE |
| 156 | 1.21 | 28.5377358491 | 4.24 | 5.95 | 4.01 | 1227 | 4.73485854 | DE |
| 260 | 0.71 | 14.9789029536 | 4.74 | 6.32 | 3.45 | 1552 | 4.60549612 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 120 |
| 1734975000 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.3 | 950 |
| 1734715800 | 5.45 | 0.15 | 2.83 | 5.45 | 5.45 | 5.45 | 120 |
| 1734629400 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 625 |
| 1734543000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.3 | 3388 |
| 1734456600 | 5.45 | -0.1 | -1.80 | 5.45 | 5.45 | 5.45 | 50 |
| 1734370200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.35 | 2039 |
| 1734111000 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 61 |
| 1734024600 | 5.55 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 260 |
| 1733938200 | 5.55 | -0.05 | -0.89 | 5.5 | 5.55 | 5.4 | 259 |
| 1733851800 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.5 | 269 |
| 1733765400 | 5.5 | -0.1 | -1.79 | 5.5 | 5.55 | 5.5 | 664 |
| 1733506200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 240 |
| 1733419800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 420 |
| 1733333400 | 5.6 | 0.05 | 0.90 | 5.5 | 5.6 | 5.5 | 570 |
| 1733247000 | 5.55 | -0.1 | -1.77 | 5.55 | 5.55 | 5.55 | 65 |
| 1733160600 | 5.65 | 0.1 | 1.80 | 5.5 | 5.65 | 5.5 | 455 |
| 1732901400 | 5.55 | 0.05 | 0.91 | 5.65 | 5.65 | 5.55 | 1414 |
| 1732815000 | 5.5 | -0.15 | -2.65 | 5.5 | 5.5 | 5.5 | 1393 |
| 1732728600 | 5.65 | -0.05 | -0.88 | 5.7 | 5.7 | 5.55 | 380 |
| 1732642200 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 41 |
| 1732555800 | 5.55 | 0 | 0.00 | 5.65 | 5.65 | 5.55 | 193 |
| 1732296600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 210 |
| 1732210200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1732123800 | 5.55 | -0.15 | -2.63 | 5.7 | 5.7 | 5.55 | 715 |
| 1732037400 | 5.7 | 0 | 0.00 | 5.5 | 5.7 | 5.5 | 401 |
| 1731951000 | 5.7 | 0 | 0.00 | 5.5 | 5.7 | 5.5 | 2958 |
| 1731691800 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.6 | 2200 |
| 1731605400 | 5.6 | -0.1 | -1.75 | 5.35 | 5.65 | 5.35 | 840 |
| 1731519000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731432600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731346200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1403 |
| 1731087000 | 5.7 | 0.15 | 2.70 | 5.75 | 5.75 | 5.7 | 55 |
| 1731000600 | 5.55 | -0.1 | -1.77 | 5.6 | 5.65 | 5.55 | 242 |
| 1730914200 | 5.65 | 0.15 | 2.73 | 5.45 | 5.7 | 5.45 | 4355 |
| 1730827800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 900 |
| 1730741400 | 5.75 | 0.15 | 2.68 | 5.7 | 5.8 | 5.7 | 780 |
| 1730482200 | 5.6 | 0.05 | 0.90 | 5.55 | 5.65 | 5.5 | 1361 |
| 1730395800 | 5.55 | -0.15 | -2.63 | 5.7 | 5.7 | 5.45 | 2170 |
| 1730309400 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 1480 |
| 1730223000 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.6 | 814 |
| 1730136600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729873800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 714 |
| 1729787400 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 727 |
| 1729701000 | 5.55 | 0 | 0.00 | 5.55 | 5.6 | 5.45 | 1562 |
| 1729614600 | 5.55 | 0.1 | 1.83 | 5.5 | 5.55 | 5.5 | 825 |
| 1729528200 | 5.45 | 0.05 | 0.93 | 5.5 | 5.5 | 5.3 | 3035 |
| 1729269000 | 5.4 | -0.2 | -3.57 | 5.45 | 5.45 | 5.4 | 20 |
| 1729182600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.45 | 167 |
| 1729096200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729009800 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.6 | 352 |
| 1728923400 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 502 |
| 1728664200 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.4 | 3316 |
| 1728577800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728491400 | 5.5 | -0.15 | -2.65 | 5.7 | 5.7 | 5.5 | 186 |
| 1728405000 | 5.65 | 0.3 | 5.61 | 5.55 | 5.65 | 5.55 | 2152 |
| 1728318600 | 5.35 | -0.2 | -3.60 | 5.4 | 5.4 | 5.35 | 724 |
| 1728059400 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.35 | 502 |
| 1727973000 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 105 |
| 1727886600 | 5.55 | -0.15 | -2.63 | 5.6 | 5.6 | 5.55 | 1308 |
| 1727800200 | 5.7 | 0.25 | 4.59 | 5.7 | 5.7 | 5.7 | 200 |
| 1727713800 | 5.45 | -0.15 | -2.68 | 5.75 | 5.75 | 5.45 | 1300 |
| 1727454600 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.45 | 2385 |
| 1727368200 | 5.6 | 0.2 | 3.70 | 5.6 | 5.6 | 5.6 | 66 |
| 1727281800 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.4 | 249 |
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
