Premium
Rapid Nutrition (ALRPD)
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 | 0.0216 | 110.204081633 | 0.0196 | 0.06 | 0.019 | 12662406 | 0.04016697 | DE |
| 4 | 0.0184 | 80.701754386 | 0.0228 | 0.06 | 0.0176 | 4825530 | 0.03390222 | DE |
| 12 | -0.0138 | -25.0909090909 | 0.055 | 0.06 | 0.0176 | 1846984 | 0.03381566 | DE |
| 26 | -0.0338 | -45.0666666667 | 0.075 | 0.1388 | 0.0176 | 1270496 | 0.05282506 | DE |
| 52 | 0.041 | 20500 | 0.0002 | 0.169 | 0.0001 | 18574592 | 0.00219621 | DE |
| 156 | -0.0583 | -58.5929648241 | 0.0995 | 0.324 | 0.0001 | 17178330 | 0.00685236 | DE |
| 260 | -0.0493 | -54.4751381215 | 0.0905 | 0.324 | 0.0001 | 16009536 | 0.00685543 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 0.0412 | -0.0076 | -15.57 | 0.0476 | 0.0484 | 0.04 | 2636115 |
| 1725553800 | 0.0488 | -0.0022 | -4.31 | 0.0516 | 0.0558 | 0.0406 | 8185168 |
| 1725467400 | 0.0509999 | 0.0184 | 56.44 | 0.05 | 0.06 | 0.0436 | 19629072 |
| 1725381000 | 0.0325999 | -0.0004 | -1.21 | 0.0346 | 0.0528 | 0.0318 | 20029837 |
| 1725294600 | 0.033 | 0.014 | 73.68 | 0.0206 | 0.0386 | 0.019 | 13976397 |
| 1725035400 | 0.019 | 0 | 0.00 | 0.0196 | 0.022 | 0.019 | 1491554 |
| 1724949000 | 0.019 | -0.0036 | -15.93 | 0.023 | 0.0231999 | 0.0176 | 4817340 |
| 1724862600 | 0.0226 | 0.0026 | 13.00 | 0.0185999 | 0.035 | 0.0185999 | 25312127 |
| 1724776200 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.0185999 | 18100 |
| 1724689800 | 0.021 | 0 | 0.00 | 0.0208 | 0.021 | 0.0185999 | 35701 |
| 1724430600 | 0.021 | 0 | 0.00 | 0.0208 | 0.021 | 0.0185999 | 15001 |
| 1724344200 | 0.021 | 0.0002 | 0.96 | 0.0208 | 0.021 | 0.019 | 109069 |
| 1724257800 | 0.0208 | -0.0006 | -2.80 | 0.0202 | 0.0214 | 0.0191999 | 637644 |
| 1724171400 | 0.0214 | 0.0008 | 3.88 | 0.0208 | 0.0216 | 0.0202 | 639298 |
| 1724085000 | 0.0206 | -0.0014 | -6.36 | 0.022 | 0.022 | 0.0206 | 502587 |
| 1723825800 | 0.022 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0218 | 176295 |
| 1723739400 | 0.022 | 0.0002 | 0.92 | 0.022 | 0.022 | 0.0218 | 36186 |
| 1723653000 | 0.0218 | -0.0002 | -0.91 | 0.0218 | 0.0218 | 0.021 | 191258 |
| 1723566600 | 0.022 | 0.0006 | 2.80 | 0.0214 | 0.023 | 0.021 | 444518 |
| 1723480200 | 0.0214 | -0.0014 | -6.14 | 0.0218 | 0.022 | 0.0206 | 254451 |
| 1723221000 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 9000 |
| 1723134600 | 0.0228 | 0.0002 | 0.88 | 0.0218 | 0.0228 | 0.0206 | 72825 |
| 1723048200 | 0.0226 | 0.0014 | 6.60 | 0.0214 | 0.0226 | 0.021 | 195911 |
| 1722961800 | 0.0212 | 0.0002 | 0.95 | 0.0231999 | 0.0256 | 0.0208 | 1238488 |
| 1722875400 | 0.021 | -0.0008 | -3.67 | 0.0216 | 0.0231999 | 0.021 | 435558 |
| 1722616200 | 0.0218 | 0.0002 | 0.93 | 0.025 | 0.025 | 0.0218 | 297059 |
| 1722529800 | 0.0216 | 0.0008 | 3.85 | 0.0216 | 0.025 | 0.0216 | 78001 |
| 1722443400 | 0.0208 | 0.0002 | 0.97 | 0.0236 | 0.025 | 0.0208 | 812274 |
| 1722357000 | 0.0206 | -0.007 | -25.36 | 0.0242 | 0.0244 | 0.0206 | 67091 |
| 1722270600 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1722011400 | 0.0276 | 0.0006 | 2.22 | 0.0268 | 0.0296 | 0.025 | 343242 |
| 1721925000 | 0.027 | -0.0046 | -14.56 | 0.031 | 0.0314 | 0.027 | 540321 |
| 1721838600 | 0.0316 | 0.0036 | 12.86 | 0.028 | 0.0318 | 0.027 | 623515 |
| 1721752200 | 0.028 | 0.001 | 3.70 | 0.0282 | 0.0282 | 0.025 | 68993 |
| 1721665800 | 0.027 | -0.0028 | -9.40 | 0.029 | 0.029 | 0.025 | 42747 |
| 1721406600 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1721320200 | 0.0298 | 0.0018 | 6.43 | 0.0282 | 0.0298 | 0.028 | 6003 |
| 1721233800 | 0.028 | -0.003 | -9.68 | 0.0308 | 0.031 | 0.028 | 648655 |
| 1721147400 | 0.031 | 0 | 0.00 | 0.031 | 0.0318 | 0.0302 | 41901 |
| 1721061000 | 0.031 | 0.001 | 3.33 | 0.032 | 0.032 | 0.03 | 235814 |
| 1720801800 | 0.03 | -0.003 | -9.09 | 0.0325999 | 0.0325999 | 0.03 | 224755 |
| 1720715400 | 0.033 | 0.0002 | 0.61 | 0.0328 | 0.0337999 | 0.0302 | 448675 |
| 1720629000 | 0.0328 | 0 | 0.00 | 0.0334 | 0.036 | 0.032 | 669541 |
| 1720542600 | 0.0328 | -0.0022 | -6.29 | 0.035 | 0.0354 | 0.0328 | 9054 |
| 1720456200 | 0.035 | 0.0002 | 0.57 | 0.036 | 0.036 | 0.0334 | 406847 |
| 1720197000 | 0.0348 | 0.0008 | 2.35 | 0.034 | 0.0348 | 0.034 | 24651 |
| 1720110600 | 0.034 | -0.002 | -5.56 | 0.034 | 0.036 | 0.034 | 217000 |
| 1720024200 | 0.036 | -0.0012 | -3.23 | 0.0358 | 0.036 | 0.0314 | 250602 |
| 1719937800 | 0.0371999 | -0.0028 | -7.00 | 0.039 | 0.039 | 0.0344 | 359651 |
| 1719851400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.033 | 223350 |
| 1719592200 | 0.035 | -0.0004 | -1.13 | 0.0354 | 0.0354 | 0.0318 | 125046 |
| 1719505800 | 0.0354 | -0.0006 | -1.67 | 0.036 | 0.036 | 0.0354 | 62947 |
| 1719419400 | 0.036 | 0 | 0.00 | 0.0371999 | 0.038 | 0.036 | 344530 |
| 1719333000 | 0.036 | -0.004 | -10.00 | 0.0346 | 0.039 | 0.0346 | 268331 |
| 1719246600 | 0.04 | -0.006 | -13.04 | 0.0458 | 0.0478 | 0.0282 | 98502 |
| 1718987400 | 0.046 | -0.002 | -4.17 | 0.0478 | 0.048 | 0.0402 | 244451 |
| 1718901000 | 0.048 | -0.0004 | -0.83 | 0.0478 | 0.048 | 0.045 | 562586 |
| 1718814600 | 0.0484 | -0.0008 | -1.63 | 0.048 | 0.05 | 0.0463999 | 46934 |
| 1718728200 | 0.0492 | -0.0018 | -3.53 | 0.0509999 | 0.0518 | 0.048 | 340090 |
| 1718641800 | 0.0509999 | -0.0006 | -1.16 | 0.0516 | 0.0516 | 0.046 | 134392 |
| 1718382600 | 0.0516 | -0.0034 | -6.18 | 0.055 | 0.055 | 0.0502 | 504281 |
| 1718296200 | 0.055 | -0.006 | -9.84 | 0.0588 | 0.059 | 0.0496 | 1168514 |
| 1718209800 | 0.061 | 0 | 0.00 | 0.0588 | 0.066 | 0.0552 | 208698 |
| 1718123400 | 0.061 | 0.0024 | 4.10 | 0.0589 | 0.061 | 0.058 | 27854 |
| 1718037000 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
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
