Premium
Pullup Entertainment (ALPUL)
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 | -0.2 | -0.925925925926 | 21.6 | 22.55 | 19.8 | 53061 | 20.35112952 | DE |
| 4 | 0.95 | 4.64547677262 | 20.45 | 24.25 | 19.8 | 37411 | 21.57650278 | DE |
| 12 | 0.4 | 1.90476190476 | 21 | 24.25 | 16.76 | 34855 | 20.49320324 | DE |
| 26 | 9.34 | 77.4461028192 | 12.06 | 24.25 | 10.9 | 30045 | 19.97622911 | DE |
| 52 | 12.14 | 131.101511879 | 9.26 | 24.25 | 7.67 | 22699 | 18.18834938 | DE |
| 156 | 12.14 | 131.101511879 | 9.26 | 24.25 | 7.67 | 22699 | 18.18834938 | DE |
| 260 | 12.14 | 131.101511879 | 9.26 | 24.25 | 7.67 | 22699 | 18.18834938 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 21.4 | 1.1 | 5.42 | 20.3 | 21.75 | 20.3 | 36282 |
| 1737653400 | 20.3 | 0 | 0.00 | 20.3 | 20.45 | 20.2 | 21663 |
| 1737567000 | 20.3 | -0.15 | -0.73 | 20.7 | 20.7 | 20.2 | 23929 |
| 1737480600 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1737394200 | 20.45 | 0.2 | 0.99 | 20.3 | 21.7 | 20 | 44486 |
| 1737135000 | 20.25 | -0.45 | -2.17 | 21.6 | 22.55 | 19.8 | 98695 |
| 1737048600 | 20.7 | -0.25 | -1.19 | 21 | 21 | 20.5 | 19823 |
| 1736962200 | 20.95 | 0.4 | 1.95 | 20.55 | 21 | 20.1 | 16153 |
| 1736875800 | 20.55 | -1 | -4.64 | 21.2 | 21.2 | 19.94 | 64114 |
| 1736789400 | 21.55 | -0.4 | -1.82 | 21.9 | 22.45 | 21.45 | 28032 |
| 1736530200 | 21.95 | 0.05 | 0.23 | 21.9 | 22.05 | 21.6 | 14735 |
| 1736443800 | 21.9 | 0.05 | 0.23 | 21.85 | 22.2 | 21.25 | 25748 |
| 1736357400 | 21.85 | -1 | -4.38 | 22.75 | 22.85 | 21 | 43738 |
| 1736271000 | 22.85 | -0.75 | -3.18 | 23.6 | 23.8 | 22.45 | 27547 |
| 1736184600 | 23.6 | -0.45 | -1.87 | 24.05 | 24.25 | 23.2 | 34647 |
| 1735925400 | 24.05 | 0.55 | 2.34 | 23.5 | 24.15 | 23.2 | 24810 |
| 1735839000 | 23.5 | 1.1 | 4.91 | 22.25 | 23.7 | 22 | 45313 |
| 1735666200 | 22.4 | 1.25 | 5.91 | 21.15 | 22.55 | 21.15 | 33270 |
| 1735579800 | 21.15 | -0.45 | -2.08 | 21.65 | 22.2 | 20.6 | 44717 |
| 1735320600 | 21.6 | 1.2 | 5.88 | 20.45 | 21.95 | 20.45 | 54158 |
| 1735061400 | 20.4 | 0.66 | 3.34 | 19.76 | 20.65 | 19.74 | 21794 |
| 1734975000 | 19.74 | 1.04 | 5.56 | 18.7 | 19.96 | 18.32 | 31070 |
| 1734715800 | 18.7 | -0.44 | -2.30 | 19.14 | 19.54 | 18.4 | 27560 |
| 1734629400 | 19.14 | 0.32 | 1.70 | 18.36 | 19.44 | 18.32 | 30683 |
| 1734543000 | 18.82 | -0.9 | -4.56 | 19.8 | 19.8 | 18.52 | 50241 |
| 1734456600 | 19.72 | -0.08 | -0.40 | 19.82 | 20.35 | 19.64 | 35782 |
| 1734370200 | 19.8 | 0 | 0.00 | 19.76 | 20.15 | 19.08 | 38317 |
| 1734111000 | 19.8 | -1.75 | -8.12 | 22 | 22.15 | 19.24 | 177595 |
| 1734024600 | 21.55 | -0.45 | -2.05 | 21.95 | 22 | 21.3 | 27260 |
| 1733938200 | 22 | 0.65 | 3.04 | 21.35 | 22.15 | 21.2 | 21155 |
| 1733851800 | 21.35 | -0.1 | -0.47 | 21.7 | 22 | 21.25 | 17035 |
| 1733765400 | 21.45 | -0.6 | -2.72 | 22.05 | 22.7 | 21.35 | 28585 |
| 1733506200 | 22.05 | 0.05 | 0.23 | 21.6 | 22.35 | 21.6 | 27077 |
| 1733419800 | 22 | 1.45 | 7.06 | 20.55 | 22.3 | 20.55 | 46560 |
| 1733333400 | 20.55 | 0.77 | 3.89 | 19.8 | 21 | 19.6 | 25611 |
| 1733247000 | 19.78 | 0.8 | 4.21 | 18.98 | 20.1 | 18.88 | 16354 |
| 1733160600 | 18.98 | -1.67 | -8.09 | 20.45 | 21.15 | 18.82 | 35767 |
| 1732901400 | 20.65 | 1.01 | 5.14 | 19.72 | 20.65 | 19.6 | 21501 |
| 1732815000 | 19.64 | -0.22 | -1.11 | 19.9 | 20.2 | 19.3 | 12864 |
| 1732728600 | 19.86 | -0.34 | -1.68 | 20.2 | 20.2 | 19.7 | 14590 |
| 1732642200 | 20.2 | 0.3 | 1.51 | 19.92 | 20.45 | 19.6 | 21308 |
| 1732555800 | 19.9 | 1.56 | 8.51 | 18.96 | 20.25 | 18.62 | 61196 |
| 1732296600 | 18.34 | 1.28 | 7.50 | 17.14 | 18.6 | 17 | 27239 |
| 1732210200 | 17.06 | -1.06 | -5.85 | 18.16 | 18.16 | 16.76 | 71483 |
| 1732123800 | 18.12 | -0.88 | -4.63 | 19.04 | 19.28 | 18.06 | 24795 |
| 1732037400 | 19 | -0.44 | -2.26 | 19.46 | 19.8 | 18.6 | 22653 |
| 1731951000 | 19.44 | 0.52 | 2.75 | 19.1 | 19.62 | 18.62 | 16677 |
| 1731691800 | 18.92 | -0.64 | -3.27 | 19.56 | 19.62 | 18.78 | 30206 |
| 1731605400 | 19.56 | -1.69 | -7.95 | 20.25 | 20.35 | 19.42 | 32881 |
| 1731519000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1731432600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1731346200 | 21.25 | 0.15 | 0.71 | 21 | 21.55 | 20.55 | 28517 |
| 1731087000 | 21.1 | 0.1 | 0.48 | 21 | 21.55 | 21 | 23517 |
| 1731000600 | 21 | 0 | 0.00 | 21 | 21.8 | 21 | 23208 |
| 1730914200 | 21 | -0.2 | -0.94 | 20.9 | 21.35 | 20.35 | 43195 |
| 1730827800 | 21.2 | 0.85 | 4.18 | 20.35 | 21.35 | 20.05 | 33938 |
| 1730741400 | 20.35 | -0.2 | -0.97 | 20.7 | 20.75 | 20.1 | 15151 |
| 1730482200 | 20.55 | -0.5 | -2.38 | 21 | 21.45 | 20.5 | 10850 |
| 1730395800 | 21.05 | 0.3 | 1.45 | 20.75 | 21.3 | 20.55 | 17325 |
| 1730309400 | 20.75 | -0.5 | -2.35 | 21.2 | 21.45 | 20.65 | 15888 |
| 1730223000 | 21.25 | 0.25 | 1.19 | 21.05 | 21.7 | 20.85 | 24499 |
| 1730136600 | 21 | 0.55 | 2.69 | 20.5 | 21.3 | 19.64 | 48729 |
| 1729873800 | 20.45 | 0.05 | 0.25 | 20.5 | 20.75 | 19.92 | 19045 |
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
