Premium
Prodware (ALPRO)
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 | 0.9 | 8.18181818182 | 11 | 11.9 | 10.9 | 1135 | 11.39693338 | DE |
| 4 | 0.6 | 5.30973451327 | 11.3 | 14.5 | 10.7 | 4848 | 12.84159422 | DE |
| 12 | 2.25 | 23.3160621762 | 9.65 | 14.5 | 9.4 | 2056 | 12.51980396 | DE |
| 26 | 3.5 | 41.6666666667 | 8.4 | 14.5 | 8.15 | 1617 | 11.25879008 | DE |
| 52 | 3.05 | 34.4632768362 | 8.85 | 14.5 | 7.4 | 966 | 10.70972907 | DE |
| 156 | 3.1 | 35.2272727273 | 8.8 | 14.5 | 6.2 | 575 | 9.7436249 | DE |
| 260 | 7.61 | 177.389277389 | 4.29 | 14.5 | 4.06 | 5159 | 7.00201863 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 11.9 | 0.2 | 1.71 | 11.4 | 11.9 | 11.4 | 368 |
| 1742232600 | 11.7 | 0.4 | 3.54 | 11.3 | 11.7 | 11.1 | 823 |
| 1741973400 | 11.3 | 0 | 0.00 | 11.1 | 11.3 | 11 | 787 |
| 1741887000 | 11.3 | 0 | 0.00 | 11 | 11.3 | 10.9 | 2290 |
| 1741800600 | 11.3 | 0 | 0.00 | 11 | 11.4 | 10.9 | 1406 |
| 1741714200 | 11.3 | -0.7 | -5.83 | 11.4 | 11.7 | 10.8 | 4123 |
| 1741627800 | 12 | -0.6 | -4.76 | 12.9 | 12.9 | 11.4 | 2411 |
| 1741368600 | 12.6 | -1.5 | -10.64 | 12.8 | 13.5 | 10.7 | 39280 |
| 1741282200 | 14.1 | 0 | 0.00 | 14 | 14.5 | 13.8 | 11144 |
| 1741195800 | 14.1 | 0.6 | 4.44 | 13.4 | 14.3 | 13.4 | 6556 |
| 1741109400 | 13.5 | 0 | 0.00 | 13.3 | 13.5 | 13.3 | 689 |
| 1741023000 | 13.5 | 0.1 | 0.75 | 13.2 | 13.6 | 13 | 3494 |
| 1740763800 | 13.4 | 0 | 0.00 | 13 | 13.4 | 12.9 | 1556 |
| 1740677400 | 13.4 | 0.1 | 0.75 | 13.3 | 13.5 | 12.5 | 4725 |
| 1740591000 | 13.3 | 0.3 | 2.31 | 12.7 | 13.4 | 12.6 | 2866 |
| 1740504600 | 13 | 0.2 | 1.56 | 13.2 | 13.3 | 12.9 | 1792 |
| 1740418200 | 12.8 | 0.9 | 7.56 | 12 | 12.8 | 11.9 | 9401 |
| 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 |
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
