Premium
Prismaflex International (ALPRI)
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 | 5.7 | 5.85 | 5.35 | 316 | 5.73666878 | DE |
| 4 | -1.05 | -15.5555555556 | 6.75 | 6.75 | 5.35 | 229 | 5.83922978 | DE |
| 12 | -0.05 | -0.869565217391 | 5.75 | 6.85 | 4.98 | 336 | 6.11033532 | DE |
| 26 | -0.05 | -0.869565217391 | 5.75 | 6.85 | 4.98 | 227 | 6.11192898 | DE |
| 52 | -0.3 | -5 | 6 | 7 | 4.98 | 271 | 6.04535491 | DE |
| 156 | -4.26 | -42.7710843373 | 9.96 | 11.3 | 4.61 | 357 | 7.36921662 | DE |
| 260 | -1.5 | -20.8333333333 | 7.2 | 22.2 | 3.64 | 1707 | 11.98790907 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 5.7 | 0.05 | 0.88 | 5.6 | 5.7 | 5.6 | 31 |
| 1736443800 | 5.65 | -0.05 | -0.88 | 5.7 | 5.7 | 5.4 | 183 |
| 1736357400 | 5.7 | -0.15 | -2.56 | 5.75 | 5.8 | 5.35 | 918 |
| 1736271000 | 5.85 | 0 | 0.00 | 5.5 | 5.85 | 5.5 | 136 |
| 1736184600 | 5.85 | 0.1 | 1.74 | 5.7 | 5.85 | 5.55 | 311 |
| 1735925400 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.5 | 105 |
| 1735839000 | 5.65 | -0.2 | -3.42 | 5.8 | 5.8 | 5.65 | 11 |
| 1735666200 | 5.85 | 0.15 | 2.63 | 5.65 | 5.85 | 5.65 | 67 |
| 1735579800 | 5.7 | 0.05 | 0.88 | 5.5 | 5.7 | 5.5 | 260 |
| 1735320600 | 5.65 | -0.2 | -3.42 | 5.5 | 5.85 | 5.5 | 337 |
| 1735061400 | 5.85 | 0.15 | 2.63 | 5.95 | 5.95 | 5.5 | 271 |
| 1734975000 | 5.7 | -0.55 | -8.80 | 6.1 | 6.25 | 5.7 | 627 |
| 1734715800 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.25 | 1 |
| 1734629400 | 6.2 | -0.3 | -4.62 | 6.4 | 6.4 | 6.2 | 255 |
| 1734543000 | 6.5 | -0.2 | -2.99 | 6.7 | 6.75 | 6.2 | 325 |
| 1734456600 | 6.7 | -0.05 | -0.74 | 6.7 | 6.7 | 6.7 | 41 |
| 1734370200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 16 |
| 1734111000 | 6.75 | 0.05 | 0.75 | 6.65 | 6.8 | 6.5 | 259 |
| 1734024600 | 6.7 | 1.45 | 27.62 | 5.8 | 6.85 | 5.65 | 7164 |
| 1733938200 | 5.25 | -0.05 | -0.94 | 5.2 | 5.25 | 5.2 | 31 |
| 1733851800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733765400 | 5.3 | -0.15 | -2.75 | 5.5 | 5.5 | 5.3 | 29 |
| 1733506200 | 5.45 | 0.05 | 0.93 | 5.65 | 5.65 | 5.2 | 60 |
| 1733419800 | 5.4 | -0.15 | -2.70 | 5.75 | 5.75 | 5.4 | 30 |
| 1733333400 | 5.55 | -0.15 | -2.63 | 5.4 | 5.65 | 5.4 | 258 |
| 1733247000 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 1 |
| 1733160600 | 5.75 | 0.15 | 2.68 | 5.45 | 5.75 | 5 | 211 |
| 1732901400 | 5.6 | -0.05 | -0.88 | 5.65 | 5.7 | 5.35 | 188 |
| 1732815000 | 5.65 | 0.2 | 3.67 | 5.6 | 5.65 | 5.25 | 1529 |
| 1732728600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1732642200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1 |
| 1732555800 | 5.45 | -0.1 | -1.80 | 5.5 | 5.5 | 5.3 | 81 |
| 1732296600 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.4 | 51 |
| 1732210200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.15 | 346 |
| 1732123800 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.45 | 92 |
| 1732037400 | 5.75 | -0.15 | -2.54 | 5.85 | 5.9 | 5.35 | 545 |
| 1731951000 | 5.9 | 0.1 | 1.72 | 5.75 | 5.9 | 5.75 | 65 |
| 1731691800 | 5.8 | 0 | 0.00 | 5.7 | 5.8 | 5.7 | 47 |
| 1731605400 | 5.8 | 0.3 | 5.45 | 5.45 | 5.8 | 5.2 | 192 |
| 1731519000 | 5.5 | 0 | 0.00 | 5.45 | 5.5 | 5.45 | 20 |
| 1731432600 | 5.5 | -0.35 | -5.98 | 5.75 | 5.8 | 5.25 | 576 |
| 1731346200 | 5.85 | -0.1 | -1.68 | 5.9 | 5.95 | 5.35 | 264 |
| 1731087000 | 5.95 | 0.45 | 8.18 | 5.65 | 5.95 | 5.65 | 596 |
| 1731000600 | 5.5 | 0.15 | 2.80 | 5.3 | 5.5 | 5.25 | 264 |
| 1730914200 | 5.35 | 0 | 0.00 | 5.3 | 5.35 | 5.3 | 30 |
| 1730827800 | 5.35 | -0.15 | -2.73 | 5.35 | 5.35 | 5.35 | 21 |
| 1730741400 | 5.5 | -0.1 | -1.79 | 5.35 | 5.5 | 5.35 | 30 |
| 1730482200 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 19 |
| 1730395800 | 5.55 | 0.05 | 0.91 | 5.4 | 5.55 | 5.4 | 90 |
| 1730309400 | 5.5 | -0.05 | -0.90 | 5.4 | 5.5 | 4.98 | 172 |
| 1730223000 | 5.55 | -0.1 | -1.77 | 5.6 | 5.6 | 5.1 | 309 |
| 1730136600 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 19 |
| 1729873800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1729787400 | 5.65 | 0 | 0.00 | 5.4 | 5.65 | 5.4 | 165 |
| 1729701000 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.2 | 303 |
| 1729614600 | 5.5 | -0.3 | -5.17 | 5.6 | 5.6 | 5.5 | 26 |
| 1729528200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729269000 | 5.8 | -0.15 | -2.52 | 5.8 | 5.8 | 5.25 | 74 |
| 1729182600 | 5.95 | 0.2 | 3.48 | 5.95 | 5.95 | 5.95 | 19 |
| 1729096200 | 5.75 | -0.2 | -3.36 | 5.5 | 5.95 | 5.2 | 1197 |
| 1729009800 | 5.95 | 0.1 | 1.71 | 5.8 | 5.95 | 5.8 | 51 |
| 1728923400 | 5.85 | 0 | 0.00 | 5.8 | 5.85 | 5.65 | 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
