Premium
Prodware (ALPRO)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.57894736842 | 9.5 | 9.7 | 9.3 | 258 | 9.66771318 | DE |
| 4 | 0 | 0 | 9.65 | 9.7 | 9.2 | 203 | 9.54226029 | DE |
| 12 | 1.45 | 17.6829268293 | 8.2 | 11.1 | 8.2 | 1187 | 9.60602 | DE |
| 26 | 1.5 | 18.4049079755 | 8.15 | 11.1 | 7.4 | 768 | 9.15022871 | DE |
| 52 | 1.05 | 12.2093023256 | 8.6 | 11.1 | 7.4 | 558 | 8.97732809 | DE |
| 156 | 0.95 | 10.9195402299 | 8.7 | 11.1 | 6.2 | 971 | 8.72831514 | DE |
| 260 | 1.84 | 23.5595390525 | 7.81 | 11.1 | 4 | 5483 | 6.9112957 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.2 | -2.11 | 9.25 | 9.3 | 9.25 | 604 |
| 1733851800 | 9.5 | -0.05 | -0.52 | 9.5 | 9.5 | 9.5 | 52 |
| 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 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1732728600 | 9.7 | 0.05 | 0.52 | 9.65 | 9.7 | 9.35 | 245 |
| 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 |
| 1732296600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732210200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732123800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732037400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731951000 | 9.75 | 0 | 0.00 | 9.7 | 9.75 | 9.4 | 212 |
| 1731691800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731605400 | 9.75 | -0.1 | -1.02 | 9.35 | 9.75 | 9.35 | 41 |
| 1731519000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1731432600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1731346200 | 9.85 | 0.2 | 2.07 | 9.85 | 9.85 | 9.65 | 137 |
| 1731087000 | 9.65 | -0.3 | -3.02 | 9.85 | 9.85 | 9.65 | 570 |
| 1731000600 | 9.95 | 0.25 | 2.58 | 10 | 10 | 9.7 | 251 |
| 1730914200 | 9.7 | -0.3 | -3.00 | 9.7 | 9.7 | 9.7 | 60 |
| 1730827800 | 10 | 0 | 0.00 | 9.9 | 10 | 9.7 | 374 |
| 1730741400 | 10 | 0.1 | 1.01 | 9.9 | 10 | 9.9 | 118 |
| 1730482200 | 9.9 | 0.05 | 0.51 | 9.6 | 9.9 | 9.6 | 333 |
| 1730395800 | 9.85 | -0.05 | -0.51 | 9.9 | 9.9 | 9.7 | 1238 |
| 1730309400 | 9.9 | -0.9 | -8.33 | 10.2 | 10.2 | 9.2 | 7775 |
| 1730223000 | 10.8 | -0.3 | -2.70 | 10.8 | 10.9 | 10.2 | 2246 |
| 1730136600 | 11.1 | 0.5 | 4.72 | 10.3 | 11.1 | 10.2 | 1196 |
| 1729873800 | 10.6 | 0 | 0.00 | 10.6 | 10.8 | 10.3 | 3114 |
| 1729787400 | 10.6 | 1.15 | 12.17 | 9.45 | 10.6 | 9.45 | 9586 |
| 1729701000 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.05 | 4887 |
| 1729614600 | 9.45 | 0.2 | 2.16 | 9.25 | 9.45 | 9.05 | 1601 |
| 1729528200 | 9.25 | -0.05 | -0.54 | 9.3 | 9.45 | 9.25 | 1718 |
| 1729269000 | 9.3 | 0.05 | 0.54 | 9.25 | 9.45 | 8.9 | 12189 |
| 1729182600 | 9.25 | 0.5 | 5.71 | 9.45 | 9.45 | 9.2 | 716 |
| 1729096200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1729009800 | 8.75 | 0 | 0.00 | 8.65 | 8.75 | 8.65 | 61 |
| 1728923400 | 8.75 | 0.35 | 4.17 | 8.7 | 8.75 | 8.7 | 592 |
| 1728664200 | 8.4 | -0.2 | -2.33 | 8.75 | 8.75 | 8.35 | 253 |
| 1728577800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1728491400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1728405000 | 8.6 | 0.1 | 1.18 | 8.25 | 8.6 | 8.25 | 3508 |
| 1728318600 | 8.5 | -0.05 | -0.58 | 8.5 | 8.5 | 8.5 | 7533 |
| 1728059400 | 8.55 | 0.3 | 3.64 | 8.55 | 8.6 | 8.2 | 240 |
| 1727973000 | 8.25 | 0.05 | 0.61 | 8.25 | 8.25 | 8.25 | 23 |
| 1727886600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1727800200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 1000 |
| 1727713800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1727454600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1727368200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1727281800 | 8.2 | -0.25 | -2.96 | 8.45 | 8.55 | 8.15 | 567 |
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
