Premium
Pullup Entertainment (ALPUL)
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 | -1.34 | -6.78137651822 | 19.76 | 20.35 | 18.32 | 36517 | 19.23770493 | DE |
| 4 | -0.54 | -2.84810126582 | 18.96 | 22.7 | 18.32 | 39190 | 20.11543603 | DE |
| 12 | -4.28 | -18.8546255507 | 22.7 | 24 | 16.76 | 33306 | 20.43605573 | DE |
| 26 | 7.94 | 75.7633587786 | 10.48 | 24 | 9.17 | 25432 | 19.04244397 | DE |
| 52 | 9.16 | 98.9200863931 | 9.26 | 24 | 7.67 | 21291 | 17.61055959 | DE |
| 156 | 9.16 | 98.9200863931 | 9.26 | 24 | 7.67 | 21291 | 17.61055959 | DE |
| 260 | 9.16 | 98.9200863931 | 9.26 | 24 | 7.67 | 21291 | 17.61055959 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729787400 | 20.4 | -0.5 | -2.39 | 21 | 21.45 | 20.4 | 24386 |
| 1729701000 | 20.9 | 0.1 | 0.48 | 20.75 | 21.1 | 20.55 | 18799 |
| 1729614600 | 20.8 | 0.45 | 2.21 | 20.4 | 21.1 | 20.2 | 18783 |
| 1729528200 | 20.35 | 0.3 | 1.50 | 19.72 | 20.8 | 19.28 | 39194 |
| 1729269000 | 20.05 | -2.3 | -10.29 | 22.1 | 22.3 | 19.94 | 69881 |
| 1729182600 | 22.35 | 1.2 | 5.67 | 22.3 | 24 | 21.6 | 117126 |
| 1729096200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1729009800 | 21.15 | -0.9 | -4.08 | 22 | 22.2 | 20.9 | 31438 |
| 1728923400 | 22.05 | 0 | 0.00 | 22.05 | 22.3 | 21.8 | 9296 |
| 1728664200 | 22.05 | -0.45 | -2.00 | 21.85 | 22.2 | 21.25 | 15947 |
| 1728577800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1728491400 | 22.5 | 0 | 0.00 | 22.5 | 23.3 | 22.2 | 15396 |
| 1728405000 | 22.5 | 1.05 | 4.90 | 21.4 | 22.7 | 20.9 | 44089 |
| 1728318600 | 21.45 | 0.4 | 1.90 | 21.1 | 22.5 | 20.8 | 28928 |
| 1728059400 | 21.05 | 0.65 | 3.19 | 20.4 | 21.5 | 20.3 | 28669 |
| 1727973000 | 20.4 | -0.7 | -3.32 | 21.1 | 21.1 | 20 | 28632 |
| 1727886600 | 21.1 | -0.5 | -2.31 | 21 | 21.7 | 20 | 45415 |
| 1727800200 | 21.6 | -0.7 | -3.14 | 22.4 | 23.2 | 21.6 | 20128 |
| 1727713800 | 22.3 | -0.4 | -1.76 | 22.7 | 22.7 | 21.5 | 20748 |
| 1727454600 | 22.7 | 1.2 | 5.58 | 21.7 | 23 | 21.65 | 36438 |
| 1727368200 | 21.5 | 0.3 | 1.42 | 21.2 | 21.85 | 20.7 | 30016 |
| 1727281800 | 21.2 | -0.2 | -0.93 | 21.4 | 21.85 | 20.85 | 21189 |
| 1727195400 | 21.4 | -0.2 | -0.93 | 21.75 | 21.95 | 20.85 | 15910 |
| 1727109000 | 21.6 | -0.8 | -3.57 | 22.6 | 23.1 | 20.85 | 36166 |
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
