Premium
Prodware (ALPRO)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 11.214953271 | 10.7 | 11.9 | 10.6 | 1142 | 11.50756435 | DE |
| 4 | 1.4 | 13.3333333333 | 10.5 | 11.9 | 10.2 | 737 | 11.02004072 | DE |
| 12 | 2.6 | 27.9569892473 | 9.3 | 11.9 | 9.2 | 428 | 10.57296386 | DE |
| 26 | 3.4 | 40 | 8.5 | 11.9 | 8 | 842 | 9.75675553 | DE |
| 52 | 3.35 | 39.1812865497 | 8.55 | 11.9 | 7.4 | 622 | 9.29193 | DE |
| 156 | 3.12 | 35.5353075171 | 8.78 | 11.9 | 6.2 | 483 | 8.87135939 | DE |
| 260 | 4.22 | 54.9479166667 | 7.68 | 11.9 | 4 | 5283 | 6.8692616 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 11.9 | 0.1 | 0.85 | 11.6 | 11.9 | 11.6 | 347 |
| 1740072600 | 11.8 | 0.3 | 2.61 | 11.3 | 11.8 | 11.2 | 1847 |
| 1739986200 | 11.5 | 0.1 | 0.88 | 11.3 | 11.5 | 10.9 | 1058 |
| 1739899800 | 11.4 | 0.3 | 2.70 | 11 | 11.5 | 11 | 1113 |
| 1739813400 | 11.1 | 0.3 | 2.78 | 10.7 | 11.1 | 10.6 | 1346 |
| 1739554200 | 10.8 | 0 | 0.00 | 10.8 | 11.1 | 10.5 | 4730 |
| 1739467800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1739381400 | 10.8 | 0.1 | 0.93 | 10.7 | 10.8 | 10.5 | 554 |
| 1739295000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 317 |
| 1739208600 | 10.7 | 0 | 0.00 | 10.5 | 10.7 | 10.5 | 70 |
| 1738949400 | 10.7 | 0.1 | 0.94 | 10.6 | 10.7 | 10.5 | 1017 |
| 1738863000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 1 |
| 1738776600 | 10.6 | 0.3 | 2.91 | 10.6 | 10.6 | 10.6 | 12 |
| 1738690200 | 10.3 | -0.4 | -3.74 | 10.8 | 10.8 | 10.3 | 763 |
| 1738603800 | 10.7 | 0.1 | 0.94 | 10.6 | 10.7 | 10.3 | 167 |
| 1738344600 | 10.6 | -0.1 | -0.93 | 10.6 | 10.7 | 10.4 | 351 |
| 1738258200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1738171800 | 10.7 | 0 | 0.00 | 10.3 | 10.7 | 10.2 | 392 |
| 1738085400 | 10.7 | 0.2 | 1.90 | 10.3 | 10.7 | 10.3 | 235 |
| 1737999000 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.4 | 415 |
| 1737739800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 10 |
| 1737653400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737567000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737480600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 4 |
| 1737394200 | 10.3 | 0.2 | 1.98 | 10.1 | 10.3 | 10.1 | 411 |
| 1737135000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1737048600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 9.8 | 27 |
| 1736962200 | 10.1 | 0.1 | 1.00 | 10 | 10.1 | 10 | 190 |
| 1736875800 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 150 |
| 1736789400 | 10.1 | -0.1 | -0.98 | 9.85 | 10.1 | 9.8 | 339 |
| 1736530200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1736443800 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 10.2 | 39 |
| 1736357400 | 10.1 | 0 | 0.00 | 10 | 10.1 | 9.85 | 214 |
| 1736271000 | 10.1 | -0.1 | -0.98 | 9.85 | 10.1 | 9.85 | 168 |
| 1736184600 | 10.2 | 0.2 | 2.00 | 9.7 | 10.2 | 9.7 | 1139 |
| 1735925400 | 10 | -0.5 | -4.76 | 10.1 | 10.1 | 9.7 | 169 |
| 1735839000 | 10.5 | 0.75 | 7.69 | 10.5 | 10.5 | 10.5 | 50 |
| 1735666200 | 9.75 | 0.15 | 1.56 | 9.85 | 9.85 | 9.75 | 237 |
| 1735579800 | 9.6 | -0.2 | -2.04 | 9.4 | 10 | 9.4 | 724 |
| 1735320600 | 9.8 | 0.15 | 1.55 | 9.65 | 9.8 | 9.65 | 774 |
| 1735061400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 10 |
| 1734975000 | 9.65 | -0.05 | -0.52 | 9.7 | 9.7 | 9.5 | 833 |
| 1734715800 | 9.7 | 0 | 0.00 | 9.5 | 9.7 | 9.3 | 217 |
| 1734629400 | 9.7 | 0.2 | 2.11 | 9.65 | 9.7 | 9.65 | 240 |
| 1734543000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734456600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734370200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 160 |
| 1734111000 | 9.5 | -0.05 | -0.52 | 9.25 | 9.5 | 9.2 | 320 |
| 1734024600 | 9.55 | 0.25 | 2.69 | 9.55 | 9.55 | 9.55 | 24 |
| 1733938200 | 9.3 | -0.25 | -2.62 | 9.25 | 9.3 | 9.25 | 604 |
| 1733851800 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1733765400 | 9.55 | -0.05 | -0.52 | 9.3 | 9.55 | 9.3 | 506 |
| 1733506200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.3 | 24 |
| 1733419800 | 9.6 | 0.3 | 3.23 | 9.6 | 9.6 | 9.6 | 20 |
| 1733333400 | 9.3 | -0.4 | -4.12 | 9.3 | 9.3 | 9.3 | 400 |
| 1733247000 | 9.7 | 0.05 | 0.52 | 9.3 | 9.7 | 9.3 | 284 |
| 1733160600 | 9.65 | -0.05 | -0.52 | 9.3 | 9.65 | 9.3 | 110 |
| 1732901400 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1732815000 | 9.7 | 0.05 | 0.52 | 9.7 | 9.7 | 9.7 | 0 |
| 1732728600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1732642200 | 9.65 | -0.1 | -1.03 | 9.65 | 9.65 | 9.65 | 18 |
| 1732555800 | 9.75 | 0 | 0.00 | 9.4 | 9.75 | 9.3 | 866 |
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
