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 | -0.005 | -28.7356321839 | 0.0174 | 0.0174 | 0.0116 | 2738624 | 0.01402066 | DE |
| 4 | -0.0134 | -51.9379844961 | 0.0258 | 0.0268 | 0.0116 | 1898169 | 0.01755701 | DE |
| 12 | -0.0332 | -72.8070175439 | 0.0456 | 0.051 | 0.0116 | 2005286 | 0.03209114 | DE |
| 26 | -0.0062 | -33.3333333333 | 0.0186 | 0.093 | 0.0116 | 5212518 | 0.045265 | DE |
| 52 | -0.0576 | -82.2857142857 | 0.07 | 0.1388 | 0.0116 | 2892510 | 0.04846221 | DE |
| 156 | -0.0366 | -74.693877551 | 0.049 | 0.169 | 0.0001 | 18710904 | 0.00767887 | DE |
| 260 | -0.0781 | -86.2983425414 | 0.0905 | 0.324 | 0.0001 | 15404247 | 0.00808248 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 0.0124 | 0 | 0.00 | 0.0132 | 0.014 | 0.012 | 2797109 |
| 1740677400 | 0.0124 | -0.0004 | -3.13 | 0.0128 | 0.0134 | 0.0115999 | 2791445 |
| 1740591000 | 0.0128 | -0.0016 | -11.11 | 0.0142 | 0.0144 | 0.0124 | 2714826 |
| 1740504600 | 0.0144 | -0.0006 | -4.00 | 0.0156 | 0.0156 | 0.0128 | 3846935 |
| 1740418200 | 0.015 | -0.002 | -11.76 | 0.0162 | 0.0164 | 0.013 | 3275772 |
| 1740159000 | 0.017 | -0.0004 | -2.30 | 0.0174 | 0.0174 | 0.0152 | 1064140 |
| 1740072600 | 0.0174 | -0.0002 | -1.14 | 0.0176 | 0.018 | 0.0166 | 1061173 |
| 1739986200 | 0.0176 | -0.0004 | -2.22 | 0.0176 | 0.018 | 0.0174 | 820170 |
| 1739899800 | 0.018 | 0.0006 | 3.45 | 0.0176 | 0.018 | 0.0174 | 617999 |
| 1739813400 | 0.0174 | 0.0002 | 1.16 | 0.0176 | 0.019 | 0.0174 | 901564 |
| 1739554200 | 0.0172 | -0.0004 | -2.27 | 0.018 | 0.018 | 0.0172 | 1370301 |
| 1739467800 | 0.0176 | 0.0002 | 1.15 | 0.0191999 | 0.0191999 | 0.017 | 1493885 |
| 1739381400 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1739295000 | 0.0174 | -0.0004 | -2.25 | 0.0182 | 0.0188 | 0.0174 | 1111300 |
| 1739208600 | 0.0178 | 0.0004 | 2.30 | 0.0172 | 0.0208 | 0.0172 | 2730039 |
| 1738949400 | 0.0174 | -0.0036 | -17.14 | 0.0198 | 0.0216 | 0.017 | 3463602 |
| 1738863000 | 0.021 | -0.0004 | -1.87 | 0.0238 | 0.0238 | 0.0194 | 1781672 |
| 1738776600 | 0.0214 | -0.004 | -15.75 | 0.0256 | 0.0256 | 0.021 | 2789461 |
| 1738690200 | 0.0254 | 0.0002 | 0.79 | 0.026 | 0.026 | 0.0244 | 489503 |
| 1738603800 | 0.0252 | 0.0002 | 0.80 | 0.0246 | 0.0268 | 0.0231999 | 1810152 |
| 1738344600 | 0.025 | -0.0006 | -2.34 | 0.0258 | 0.026 | 0.023 | 1931277 |
| 1738258200 | 0.0256 | -0.001 | -3.76 | 0.0268 | 0.0272 | 0.0242 | 2560474 |
| 1738171800 | 0.0266 | -0.0026 | -8.90 | 0.0294 | 0.0294 | 0.026 | 2398838 |
| 1738085400 | 0.0292 | -0.0004 | -1.35 | 0.03 | 0.0304 | 0.0284 | 1943590 |
| 1737999000 | 0.0296 | 0 | 0.00 | 0.0296 | 0.033 | 0.029 | 1560679 |
| 1737739800 | 0.0296 | -0.002 | -6.33 | 0.033 | 0.0336 | 0.0294 | 2209528 |
| 1737653400 | 0.0316 | -0.0074 | -18.97 | 0.033 | 0.0342 | 0.0262 | 8930066 |
| 1737567000 | 0.039 | -0.0002 | -0.51 | 0.0396 | 0.0396 | 0.037 | 1815662 |
| 1737480600 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
| 1737394200 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0402 | 0.0382 | 945718 |
| 1737135000 | 0.0392 | -0.0016 | -3.92 | 0.042 | 0.042 | 0.039 | 1354622 |
| 1737048600 | 0.0408 | -0.0004 | -0.97 | 0.042 | 0.042 | 0.039 | 610094 |
| 1736962200 | 0.0412 | -0.0036 | -8.04 | 0.045 | 0.0452 | 0.0396 | 3045901 |
| 1736875800 | 0.0448 | 0.0074 | 19.79 | 0.0394 | 0.0468 | 0.0388 | 8565172 |
| 1736789400 | 0.0374 | -0.001 | -2.60 | 0.0396 | 0.0396 | 0.036 | 2001936 |
| 1736530200 | 0.0383999 | -0.0024 | -5.88 | 0.0408 | 0.0408 | 0.0383999 | 1127312 |
| 1736443800 | 0.0408 | 0.0008 | 2.00 | 0.04 | 0.0408 | 0.0392 | 576365 |
| 1736357400 | 0.04 | -0.0014 | -3.38 | 0.04 | 0.0414 | 0.039 | 1778791 |
| 1736271000 | 0.0414 | -0.0008 | -1.90 | 0.0434 | 0.0434 | 0.04 | 2309288 |
| 1736184600 | 0.0422 | 0.0022 | 5.50 | 0.0412 | 0.046 | 0.039 | 2401268 |
| 1735925400 | 0.04 | -0.0024 | -5.66 | 0.0429999 | 0.0429999 | 0.0398 | 1579789 |
| 1735839000 | 0.0424 | 0.0014 | 3.41 | 0.042 | 0.0429999 | 0.039 | 1683649 |
| 1735666200 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.0396 | 1407375 |
| 1735579800 | 0.042 | -0.0012 | -2.78 | 0.0434 | 0.0442 | 0.0417999 | 773198 |
| 1735320600 | 0.0432 | -0.0022 | -4.85 | 0.0442 | 0.046 | 0.0432 | 1317057 |
| 1735061400 | 0.0454 | 0.0014 | 3.18 | 0.045 | 0.0482 | 0.0442 | 1440932 |
| 1734975000 | 0.044 | -0.002 | -4.35 | 0.044 | 0.0466 | 0.0429999 | 1003289 |
| 1734715800 | 0.046 | 0.0014 | 3.14 | 0.0438 | 0.049 | 0.0438 | 1515853 |
| 1734629400 | 0.0446 | 0.0006 | 1.36 | 0.044 | 0.0446 | 0.042 | 646037 |
| 1734543000 | 0.044 | 0.0004 | 0.92 | 0.0428 | 0.0448 | 0.0412 | 1183903 |
| 1734456600 | 0.0436 | -0.0012 | -2.68 | 0.0434 | 0.0452 | 0.0412 | 1573569 |
| 1734370200 | 0.0448 | 0.0002 | 0.45 | 0.048 | 0.0482 | 0.0432 | 1250963 |
| 1734111000 | 0.0446 | 0.0006 | 1.36 | 0.044 | 0.0509999 | 0.0412 | 3297779 |
| 1734024600 | 0.044 | 0.0006 | 1.38 | 0.0434 | 0.045 | 0.041 | 1446656 |
| 1733938200 | 0.0434 | 0.0008 | 1.88 | 0.044 | 0.0458 | 0.0414 | 1010293 |
| 1733851800 | 0.0426 | -0.0014 | -3.18 | 0.0429999 | 0.0444 | 0.041 | 2143435 |
| 1733765400 | 0.044 | 0.0008 | 1.85 | 0.0444 | 0.0454 | 0.042 | 1182729 |
| 1733506200 | 0.0432 | -0.0016 | -3.57 | 0.0456 | 0.0456 | 0.04 | 3633685 |
| 1733419800 | 0.0448 | 0.0012 | 2.75 | 0.044 | 0.0478 | 0.0432 | 3014147 |
| 1733333400 | 0.0436 | -0.007 | -13.83 | 0.0506 | 0.0508 | 0.0432 | 3539020 |
| 1733247000 | 0.0506 | -0.0044 | -8.00 | 0.0528 | 0.0592 | 0.0482 | 6847505 |
| 1733160600 | 0.055 | 0.0068 | 14.11 | 0.049 | 0.055 | 0.047 | 6016608 |
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
