Premium
Precia (ALPM)
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 | 1.7 | 5.86206896552 | 29 | 31 | 29 | 1419 | 30.01033413 | DE |
| 4 | 0.7 | 2.33333333333 | 30 | 31 | 27.7 | 1748 | 29.01473735 | DE |
| 12 | 3.7 | 13.7037037037 | 27 | 31 | 23 | 2642 | 28.04258295 | DE |
| 26 | 2.6 | 9.25266903915 | 28.1 | 33 | 23 | 1567 | 28.42611845 | DE |
| 52 | 1.7 | 5.86206896552 | 29 | 33 | 23 | 1236 | 28.71135124 | DE |
| 156 | 5.8 | 23.2931726908 | 24.9 | 37.5 | 23 | 1881 | 30.0886127 | DE |
| 260 | 5.8 | 23.2931726908 | 24.9 | 37.5 | 23 | 1881 | 30.0886127 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 29.1 | -0.9 | -3.00 | 29.1 | 29.1 | 29.1 | 11 |
| 1749745800 | 30 | -0.8 | -2.60 | 30 | 30.5 | 29.9 | 4608 |
| 1749659400 | 30.8 | 1 | 3.36 | 30.3 | 31 | 30 | 660 |
| 1749573000 | 29.8 | 0.1 | 0.34 | 29.6 | 30 | 29.5 | 994 |
| 1749486600 | 29.7 | 0.9 | 3.13 | 29 | 30 | 29 | 820 |
| 1749227400 | 28.8 | 0.3 | 1.05 | 28.7 | 28.8 | 28.7 | 200 |
| 1749141000 | 28.5 | 0.8 | 2.89 | 27.7 | 28.5 | 27.7 | 24 |
| 1749054600 | 27.7 | -0.7 | -2.46 | 28.1 | 28.7 | 27.7 | 2159 |
| 1748968200 | 28.4 | -0.4 | -1.39 | 28.8 | 28.8 | 28 | 338 |
| 1748881800 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.6 | 480 |
| 1748622600 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 429 |
| 1748536200 | 28.8 | 0 | 0.00 | 28.9 | 28.9 | 28.8 | 1005 |
| 1748449800 | 28.8 | -0.1 | -0.35 | 29 | 29 | 28.7 | 7378 |
| 1748363400 | 28.9 | -0.6 | -2.03 | 27.8 | 29.4 | 27.8 | 8886 |
| 1748277000 | 29.5 | 0.8 | 2.79 | 28.8 | 29.6 | 28.7 | 1162 |
| 1748017800 | 28.7 | -0.1 | -0.35 | 29.4 | 29.4 | 28.6 | 4112 |
| 1747931400 | 28.8 | -0.2 | -0.69 | 29 | 29 | 28.8 | 19 |
| 1747845000 | 29 | 0.3 | 1.05 | 28.3 | 29.5 | 28.3 | 773 |
| 1747758600 | 28.7 | -0.3 | -1.03 | 29.6 | 29.6 | 28.3 | 621 |
| 1747672200 | 29 | -0.2 | -0.68 | 30 | 30 | 28.4 | 273 |
| 1747413000 | 29.2 | 0.3 | 1.04 | 28.8 | 30.4 | 28.3 | 6386 |
| 1747326600 | 28.9 | 1 | 3.58 | 28.6 | 28.9 | 28.2 | 232 |
| 1747240200 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1747153800 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1747067400 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1746808200 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1746721800 | 27.9 | -0.4 | -1.40 | 28.295 | 29 | 27.1 | 1732 |
| 1746635400 | 28.295 | 0.3 | 1.05 | 28.5 | 28.6 | 28 | 1064 |
| 1746549000 | 28 | -0.48 | -1.67 | 28.49 | 28.5 | 28 | 5908 |
| 1746462600 | 28.475 | 0.33 | 1.15 | 28.005 | 28.495 | 27.005 | 821 |
| 1746203400 | 28.15 | 0.49 | 1.77 | 28.005 | 28.595 | 28.005 | 328 |
| 1746030600 | 27.66 | -0.24 | -0.86 | 27.895 | 27.9 | 27.66 | 7066 |
| 1745944200 | 27.9 | 0 | 0.00 | 27.955 | 28.055 | 27.725 | 10419 |
| 1745857800 | 27.9 | 0.15 | 0.56 | 27.755 | 28.155 | 27.755 | 332 |
| 1745598600 | 27.745 | -0.41 | -1.46 | 27.8 | 28 | 27.205 | 307 |
| 1745512200 | 28.155 | -0.02 | -0.05 | 28.17 | 28.17 | 27.205 | 145 |
| 1745425800 | 28.17 | 0.78 | 2.83 | 27.52 | 28.2 | 27.01 | 38958 |
| 1745339400 | 27.395 | 0.05 | 0.20 | 27.3 | 27.395 | 26.765 | 424 |
| 1744907400 | 27.34 | -0.06 | -0.22 | 27.895 | 27.9 | 27.2 | 643 |
| 1744821000 | 27.4 | 1.9 | 7.45 | 26.4 | 28.335 | 26.31 | 5631 |
| 1744734600 | 25.5 | 0.5 | 2.00 | 25.5 | 25.8 | 25 | 527 |
| 1744648200 | 25 | 0.5 | 2.02 | 24.6 | 26.215 | 24.6 | 1057 |
| 1744389000 | 24.505 | -0.52 | -2.08 | 25.015 | 25.19 | 24.505 | 604 |
| 1744302600 | 25.025 | -0.38 | -1.50 | 25.7 | 26.375 | 25 | 1616 |
| 1744216200 | 25.405 | -0.11 | -0.43 | 25.06 | 25.42 | 25 | 630 |
| 1744129800 | 25.515 | 0.02 | 0.06 | 25.005 | 26.25 | 25 | 1400 |
| 1744043400 | 25.5 | -1.7 | -6.25 | 25 | 25.91 | 23 | 2250 |
| 1743787800 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1743701400 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1743615000 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1743528600 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1743442200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1743183000 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1743096600 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1743010200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1742923800 | 27.2 | 0.2 | 0.74 | 27.1 | 27.2 | 27.1 | 171 |
| 1742837400 | 27 | -0.1 | -0.37 | 27 | 27.3 | 26.3 | 929 |
| 1742578200 | 27.1 | -0.4 | -1.45 | 27.4 | 27.7 | 27.1 | 3250 |
| 1742491800 | 27.5 | -0.3 | -1.08 | 27.7 | 27.7 | 27.2 | 942 |
| 1742405400 | 27.8 | -0.2 | -0.71 | 27.8 | 28 | 27.7 | 345 |
| 1742319000 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.7 | 707 |
| 1742232600 | 28.5 | 0.3 | 1.06 | 28.8 | 28.9 | 28.2 | 1186 |
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
