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 | -1.09289617486 | 18.3 | 18.4 | 17.38 | 19856 | 17.86574899 | DE |
| 4 | -1.3 | -6.70103092784 | 19.4 | 20.4 | 17.38 | 13943 | 18.66397174 | DE |
| 12 | -3.9 | -17.7272727273 | 22 | 24.25 | 17.38 | 28694 | 20.32380595 | DE |
| 26 | -1.2 | -6.21761658031 | 19.3 | 24.25 | 16.76 | 29904 | 20.50352892 | DE |
| 52 | 8.84 | 95.464362851 | 9.26 | 24.25 | 7.67 | 22124 | 18.27571017 | DE |
| 156 | 8.84 | 95.464362851 | 9.26 | 24.25 | 7.67 | 22124 | 18.27571017 | DE |
| 260 | 8.84 | 95.464362851 | 9.26 | 24.25 | 7.67 | 22124 | 18.27571017 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 18.1 | 0.1 | 0.56 | 18 | 18.24 | 17.56 | 21951 |
| 1741282200 | 18 | 0 | 0.00 | 17.96 | 18.3 | 17.66 | 19286 |
| 1741195800 | 18 | 0.5 | 2.86 | 17.6 | 18.4 | 17.6 | 21012 |
| 1741109400 | 17.5 | -0.48 | -2.67 | 17.94 | 18 | 17.38 | 29636 |
| 1741023000 | 17.98 | -0.18 | -0.99 | 18.1 | 18.3 | 17.84 | 17810 |
| 1740763800 | 18.16 | -0.3 | -1.63 | 18.3 | 18.32 | 17.94 | 11536 |
| 1740677400 | 18.46 | -0.24 | -1.28 | 18.7 | 18.7 | 18.2 | 15159 |
| 1740591000 | 18.7 | 0.2 | 1.08 | 18.6 | 18.8 | 18.44 | 11993 |
| 1740504600 | 18.5 | -0.6 | -3.14 | 19.06 | 19.06 | 18.42 | 12665 |
| 1740418200 | 19.1 | 0.1 | 0.53 | 19.08 | 19.4 | 18.84 | 7089 |
| 1740159000 | 19 | 0.32 | 1.71 | 18.66 | 19.42 | 18.64 | 7789 |
| 1740072600 | 18.68 | -0.24 | -1.27 | 18.94 | 19.16 | 18.44 | 13369 |
| 1739986200 | 18.92 | -0.68 | -3.47 | 19.6 | 19.76 | 18.9 | 14654 |
| 1739899800 | 19.6 | 0.16 | 0.82 | 19.5 | 20 | 19.2 | 10691 |
| 1739813400 | 19.44 | -0.48 | -2.41 | 20 | 20 | 19.42 | 13895 |
| 1739554200 | 19.92 | 0.28 | 1.43 | 19.7 | 20.4 | 19.64 | 17454 |
| 1739467800 | 19.64 | 0.18 | 0.92 | 19.7 | 19.7 | 19.4 | 9075 |
| 1739381400 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1739295000 | 19.46 | -0.06 | -0.31 | 19.52 | 19.84 | 19.28 | 9364 |
| 1739208600 | 19.52 | 0.32 | 1.67 | 19.26 | 19.64 | 18.98 | 10170 |
| 1738949400 | 19.2 | -0.2 | -1.03 | 19.4 | 19.42 | 18.98 | 12275 |
| 1738863000 | 19.4 | 0.46 | 2.43 | 19 | 19.6 | 19 | 24305 |
| 1738776600 | 18.94 | -0.4 | -2.07 | 19.38 | 19.66 | 18.82 | 20669 |
| 1738690200 | 19.34 | -0.56 | -2.81 | 19.98 | 19.98 | 19.32 | 12860 |
| 1738603800 | 19.9 | 0.04 | 0.20 | 19.7 | 20.05 | 19.3 | 28010 |
| 1738344600 | 19.86 | 0.06 | 0.30 | 19.68 | 20.1 | 19.3 | 16439 |
| 1738258200 | 19.8 | -0.55 | -2.70 | 20.35 | 20.4 | 19.8 | 25644 |
| 1738171800 | 20.35 | 0.25 | 1.24 | 20.05 | 20.65 | 19.9 | 19752 |
| 1738085400 | 20.1 | -1.3 | -6.07 | 21.45 | 21.45 | 19.92 | 30420 |
| 1737999000 | 21.4 | 0 | 0.00 | 21.35 | 21.8 | 21.15 | 20273 |
| 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 |
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
