Premium
Rapid Nutrition (ALRPD)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -4.54545454545 | 0.044 | 0.0482 | 0.0418 | 1253759 | 0.04425621 | DE |
| 4 | -0.007 | -14.2857142857 | 0.049 | 0.0592 | 0.04 | 2348237 | 0.04689558 | DE |
| 12 | -0.0038 | -8.29694323144 | 0.0458 | 0.093 | 0.0314 | 5653591 | 0.05326713 | DE |
| 26 | 0.007 | 20 | 0.035 | 0.093 | 0.0176 | 4663801 | 0.04798522 | DE |
| 52 | 0.0419 | 41900 | 0.0001 | 0.169 | 0.0001 | 3914991 | 0.03456655 | DE |
| 156 | -0.0075 | -15.1515151515 | 0.0495 | 0.324 | 0.0001 | 17655174 | 0.00838588 | DE |
| 260 | -0.0485 | -53.591160221 | 0.0905 | 0.324 | 0.0001 | 15129751 | 0.00840783 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732901400 | 0.0482 | 0 | 0.00 | 0.048 | 0.0497999 | 0.0456 | 2101463 |
| 1732815000 | 0.0482 | -0.002 | -3.98 | 0.0518 | 0.0528 | 0.047 | 4074814 |
| 1732728600 | 0.0502 | 0.0004001 | 0.80 | 0.0488 | 0.0538 | 0.048 | 4133085 |
| 1732642200 | 0.0497999 | 0.0027999 | 5.96 | 0.0478 | 0.0546 | 0.0436 | 5272804 |
| 1732555800 | 0.047 | -0.0016 | -3.29 | 0.047 | 0.0494 | 0.0452 | 3406213 |
| 1732296600 | 0.0486 | -0.0006 | -1.22 | 0.0478 | 0.0532 | 0.0468 | 2363691 |
| 1732210200 | 0.0492 | -0.0016 | -3.15 | 0.0518 | 0.0552 | 0.048 | 3078069 |
| 1732123800 | 0.0508 | 0.0002 | 0.40 | 0.0486 | 0.056 | 0.046 | 7033879 |
| 1732037400 | 0.0506 | -0.0044 | -8.00 | 0.055 | 0.0564 | 0.0468 | 5883471 |
| 1731951000 | 0.055 | 0.0004 | 0.73 | 0.0548 | 0.061 | 0.0522 | 4735626 |
| 1731691800 | 0.0546 | -0.005 | -8.39 | 0.059 | 0.063 | 0.052 | 8183824 |
| 1731605400 | 0.0596 | -0.0002 | -0.33 | 0.0624 | 0.0708 | 0.0596 | 14181385 |
| 1731519000 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1731432600 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1731346200 | 0.0598 | 0.0076 | 14.56 | 0.06 | 0.0638 | 0.0508 | 14631518 |
| 1731087000 | 0.0522 | 0.0122 | 30.50 | 0.042 | 0.0578 | 0.0412 | 25119561 |
| 1731000600 | 0.04 | 0.003 | 8.11 | 0.0404 | 0.0434 | 0.0368 | 6445779 |
| 1730914200 | 0.037 | 0.0052 | 16.35 | 0.0364 | 0.0448 | 0.0354 | 12296465 |
| 1730827800 | 0.0318 | -0.0022 | -6.47 | 0.034 | 0.034 | 0.0314 | 1292871 |
| 1730741400 | 0.034 | 0 | 0.00 | 0.0324 | 0.0354 | 0.0324 | 770120 |
| 1730482200 | 0.034 | -0.002 | -5.56 | 0.036 | 0.0364 | 0.0328 | 1397822 |
| 1730395800 | 0.036 | -0.002 | -5.26 | 0.038 | 0.038 | 0.0328 | 1609018 |
| 1730309400 | 0.038 | 0.0002 | 0.53 | 0.037 | 0.039 | 0.036 | 1316868 |
| 1730223000 | 0.0378 | -0.0022 | -5.50 | 0.04 | 0.04 | 0.0371999 | 2207578 |
| 1730136600 | 0.04 | 0.003 | 8.11 | 0.0429999 | 0.0478 | 0.037 | 4503477 |
| 1729873800 | 0.037 | 0.0004 | 1.09 | 0.0356 | 0.041 | 0.035 | 1453859 |
| 1729787400 | 0.0366 | -0.0032 | -8.04 | 0.0406 | 0.041 | 0.0356 | 2452133 |
| 1729701000 | 0.0398 | 0.0006 | 1.53 | 0.04 | 0.0476 | 0.0388 | 5313730 |
| 1729614600 | 0.0392 | -0.0008 | -2.00 | 0.038 | 0.0429999 | 0.0336 | 6619378 |
| 1729528200 | 0.04 | -0.0216 | -35.06 | 0.056 | 0.0654 | 0.039 | 12150708 |
| 1729269000 | 0.0616 | -0.0026 | -4.05 | 0.0736 | 0.0782 | 0.058 | 11293359 |
| 1729182600 | 0.0641999 | 0.0033999 | 5.59 | 0.0504 | 0.0714 | 0.045 | 16209977 |
| 1729096200 | 0.0608 | 0 | 0.00 | 0.0608 | 0.0608 | 0.0608 | 0 |
| 1729009800 | 0.0608 | -0.0072 | -10.59 | 0.0686 | 0.0709999 | 0.0556 | 7765618 |
| 1728923400 | 0.068 | -0.0066 | -8.85 | 0.085 | 0.093 | 0.065 | 17685342 |
| 1728664200 | 0.0746 | 0.0212 | 39.70 | 0.0582 | 0.076 | 0.0582 | 15670444 |
| 1728577800 | 0.0534 | 0 | 0.00 | 0.0534 | 0.0534 | 0.0534 | 0 |
| 1728491400 | 0.0534 | 0.0074 | 16.09 | 0.0484 | 0.0588 | 0.0462 | 11805665 |
| 1728405000 | 0.046 | -0.0046 | -9.09 | 0.0463999 | 0.0484 | 0.042 | 5121614 |
| 1728318600 | 0.0506 | 0.0086 | 20.48 | 0.0458 | 0.0528 | 0.0417999 | 10101940 |
| 1728059400 | 0.042 | -0.002 | -4.55 | 0.0434 | 0.0482 | 0.037 | 9088764 |
| 1727973000 | 0.044 | -0.0052 | -10.57 | 0.0528 | 0.0592 | 0.041 | 21536544 |
| 1727886600 | 0.0492 | 0.0242 | 96.80 | 0.026 | 0.05 | 0.026 | 27154845 |
| 1727800200 | 0.025 | -0.0018 | -6.72 | 0.028 | 0.0282 | 0.025 | 5029830 |
| 1727713800 | 0.0268 | -0.0052 | -16.25 | 0.031 | 0.0318 | 0.0268 | 3314308 |
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
