Premium
Prismaflex International (ALPRI)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.1 | 6.1 | 5.8 | 25 | 6.08080808 | DE |
| 4 | -0.05 | -0.813008130081 | 6.15 | 6.4 | 5.5 | 262 | 6.29375265 | DE |
| 12 | 0.65 | 11.9266055046 | 5.45 | 6.85 | 5 | 395 | 6.18265654 | DE |
| 26 | -0.25 | -3.93700787402 | 6.35 | 6.85 | 4.98 | 271 | 6.09456331 | DE |
| 52 | 0.3 | 5.1724137931 | 5.8 | 7 | 4.98 | 266 | 6.04879282 | DE |
| 156 | -4.4 | -41.9047619048 | 10.5 | 10.6 | 4.61 | 333 | 6.98328281 | DE |
| 260 | -0.7 | -10.2941176471 | 6.8 | 22.2 | 3.64 | 1696 | 12.02431988 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 5.8 | 50 |
| 1739813400 | 6 | -0.1 | -1.64 | 6.05 | 6.05 | 6 | 19 |
| 1739554200 | 6.1 | 0 | 0.00 | 6.05 | 6.1 | 6.05 | 51 |
| 1739467800 | 6.1 | 0 | 0.00 | 6 | 6.1 | 6 | 18 |
| 1739381400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739295000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 11 |
| 1739208600 | 6.1 | -0.05 | -0.81 | 5.9 | 6.1 | 5.7 | 71 |
| 1738949400 | 6.15 | 0 | 0.00 | 6 | 6.15 | 6 | 38 |
| 1738863000 | 6.15 | -0.15 | -2.38 | 6 | 6.15 | 5.5 | 143 |
| 1738776600 | 6.3 | 0.05 | 0.80 | 6.2 | 6.3 | 6.2 | 28 |
| 1738690200 | 6.25 | -0.1 | -1.57 | 6.25 | 6.25 | 5.75 | 115 |
| 1738603800 | 6.35 | 0 | 0.00 | 5.8 | 6.35 | 5.8 | 444 |
| 1738344600 | 6.35 | -0.05 | -0.78 | 6.35 | 6.35 | 6.35 | 1 |
| 1738258200 | 6.4 | 0.1 | 1.59 | 6.25 | 6.4 | 6.2 | 1090 |
| 1738171800 | 6.3 | 0.05 | 0.80 | 6.2 | 6.3 | 6.2 | 27 |
| 1738085400 | 6.25 | -0.05 | -0.79 | 6.15 | 6.25 | 6.15 | 218 |
| 1737999000 | 6.3 | -0.05 | -0.79 | 6.3 | 6.35 | 5.9 | 355 |
| 1737739800 | 6.35 | 0.25 | 4.10 | 6.4 | 6.4 | 6.1 | 1103 |
| 1737653400 | 6.1 | -0.25 | -3.94 | 6.3 | 6.35 | 6.1 | 741 |
| 1737567000 | 6.35 | 0.6 | 10.43 | 6.15 | 6.35 | 6.1 | 241 |
| 1737480600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1737394200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 47 |
| 1737135000 | 5.75 | 0 | 0.00 | 5.7 | 5.75 | 5.5 | 294 |
| 1737048600 | 5.75 | 0.15 | 2.68 | 5.55 | 5.75 | 5.55 | 1895 |
| 1736962200 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.35 | 140 |
| 1736875800 | 5.7 | 0 | 0.00 | 5.65 | 5.7 | 5.4 | 217 |
| 1736789400 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 37 |
| 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 | 0.00 | 5.2 | 5.25 | 5.2 | 31 |
| 1733851800 | 5.25 | -0.05 | -0.94 | 5.35 | 5.35 | 5.05 | 509 |
| 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 | -0.1 | -1.74 | 5.6 | 5.65 | 5.25 | 1529 |
| 1732728600 | 5.75 | 0.3 | 5.50 | 5.45 | 5.75 | 5.45 | 211 |
| 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 |
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
