Premium
Riber SA (ALRIB)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -5.15653775322 | 10.86 | 11.42 | 9.52 | 155076 | 10.26241295 | DE |
| 4 | -2.8 | -21.3740458015 | 13.1 | 15.1 | 9.52 | 152768 | 11.99447306 | DE |
| 12 | -6 | -36.8098159509 | 16.3 | 18.5 | 9.52 | 340996 | 13.57915478 | DE |
| 26 | 6.52 | 172.486772487 | 3.78 | 18.5 | 3.73 | 266388 | 11.493829 | DE |
| 52 | 7.02 | 214.024390244 | 3.28 | 18.5 | 2.85 | 155073 | 10.83414946 | DE |
| 156 | 8.1 | 368.181818182 | 2.2 | 18.5 | 1.42 | 67247 | 8.36693151 | DE |
| 260 | 8.88 | 625.352112676 | 1.42 | 18.5 | 1.316 | 46415 | 7.32760927 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 10.3 | -0.16 | -1.53 | 10.38 | 10.52 | 10.24 | 53611 |
| 1783614600 | 10.46 | 0.64 | 6.52 | 10.22 | 10.64 | 10.22 | 114295 |
| 1783528200 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1783441800 | 9.82 | -1.1 | -10.07 | 10.68 | 10.68 | 9.63 | 264131 |
| 1783355400 | 10.92 | -0.36 | -3.19 | 11.18 | 11.18 | 10.74 | 124912 |
| 1783096200 | 11.28 | 0.42 | 3.87 | 10.86 | 11.42 | 10.86 | 103446 |
| 1783009800 | 10.86 | -0.58 | -5.07 | 11.36 | 11.62 | 10.68 | 159739 |
| 1782923400 | 11.44 | 0.24 | 2.14 | 11.32 | 11.94 | 11.1 | 118279 |
| 1782837000 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1782750600 | 11.2 | -0.1 | -0.88 | 11.26 | 11.6 | 10.92 | 89086 |
| 1782491400 | 11.3 | -0.04 | -0.35 | 11.3 | 11.4 | 10.74 | 204272 |
| 1782405000 | 11.34 | -0.36 | -3.08 | 12.14 | 12.46 | 11.04 | 187554 |
| 1782318600 | 11.7 | -0.52 | -4.26 | 12.2 | 12.22 | 11.54 | 146811 |
| 1782232200 | 12.22 | -0.68 | -5.27 | 12.72 | 12.72 | 11.98 | 146128 |
| 1782145800 | 12.9 | -0.08 | -0.62 | 12.84 | 13.2 | 12.36 | 217436 |
| 1781886600 | 12.98 | 0.1 | 0.78 | 12.72 | 13.38 | 11.96 | 266664 |
| 1781800200 | 12.88 | -0.92 | -6.67 | 13.5 | 14.18 | 12.24 | 467391 |
| 1781713800 | 13.8 | -0.4 | -2.82 | 14.04 | 14.24 | 13.38 | 128905 |
| 1781627400 | 14.2 | -0.28 | -1.93 | 14.3 | 15.1 | 14.04 | 206298 |
| 1781541000 | 14.48 | 0.76 | 5.54 | 14 | 14.8 | 13.74 | 197232 |
| 1781281800 | 13.72 | 0.76 | 5.86 | 13.1 | 13.94 | 12.78 | 166108 |
| 1781195400 | 12.96 | 0.46 | 3.68 | 12.72 | 13.24 | 12.36 | 113016 |
| 1781109000 | 12.5 | -0.76 | -5.73 | 13.02 | 13.42 | 12.16 | 315931 |
| 1781022600 | 13.26 | -0.46 | -3.35 | 13.82 | 14.24 | 13.12 | 137519 |
| 1780936200 | 13.72 | -0.68 | -4.72 | 12.68 | 13.94 | 12.52 | 231755 |
| 1780677000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1780590600 | 14.4 | -0.98 | -6.37 | 15.2 | 15.36 | 13.68 | 427036 |
| 1780504200 | 15.38 | -1.18 | -7.13 | 16.399999 | 16.399999 | 14.76 | 381885 |
| 1780417800 | 16.559999 | 1.16 | 7.53 | 15.5 | 17.04 | 14.66 | 398630 |
| 1780331400 | 15.4 | -0.3 | -1.91 | 15.3 | 16.379999 | 15.1 | 418416 |
| 1780072200 | 15.7 | -0.18 | -1.13 | 15.92 | 16.5 | 15.3 | 245644 |
| 1779985800 | 15.88 | -0.16 | -1.00 | 16.02 | 17.16 | 15.24 | 458406 |
| 1779899400 | 16.04 | 0.46 | 2.95 | 15.98 | 16.62 | 15.1 | 359329 |
| 1779813000 | 15.58 | -0.7 | -4.30 | 16.379999 | 16.5 | 14.8 | 396764 |
| 1779726600 | 16.28 | 0.92 | 5.99 | 15.5 | 16.76 | 15.06 | 579431 |
| 1779467400 | 15.36 | 2.18 | 16.54 | 13.3 | 15.4 | 13.24 | 584861 |
| 1779381000 | 13.18 | 0.46 | 3.62 | 12.8 | 13.56 | 12.63 | 305325 |
| 1779294600 | 12.72 | 0.76 | 6.35 | 11.88 | 12.76 | 11.88 | 201796 |
| 1779208200 | 11.96 | -0.46 | -3.70 | 12.6 | 12.6 | 11.62 | 335884 |
| 1779121800 | 12.42 | -0.52 | -4.02 | 12.72 | 13.9 | 12.34 | 304628 |
| 1778862600 | 12.94 | -0.12 | -0.92 | 12.56 | 13.08 | 12.38 | 169854 |
| 1778776200 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1778689800 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1778603400 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1778517000 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1778257800 | 13.06 | -0.2 | -1.51 | 13.1 | 13.46 | 12.8 | 218907 |
| 1778171400 | 13.26 | -0.28 | -2.07 | 14.1 | 14.48 | 13 | 383831 |
| 1778085000 | 13.54 | 0.02 | 0.15 | 13.98 | 14.98 | 13.1 | 572358 |
| 1777998600 | 13.52 | -0.42 | -3.01 | 13.72 | 14.28 | 13.18 | 392533 |
| 1777912200 | 13.94 | 1.2 | 9.42 | 13.06 | 14.36 | 12.92 | 604853 |
| 1777566600 | 12.74 | 1.02 | 8.70 | 11.66 | 13.08 | 11.32 | 380663 |
| 1777480200 | 11.72 | -0.38 | -3.14 | 12.04 | 12.7 | 11.44 | 388700 |
| 1777393800 | 12.1 | -1.34 | -9.97 | 13.3 | 13.8 | 11.6 | 466778 |
| 1777307400 | 13.44 | -0.4 | -2.89 | 14.38 | 15.4 | 13.04 | 640604 |
| 1777048200 | 13.84 | 0.84 | 6.46 | 13 | 14 | 12.2 | 473890 |
| 1776961800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1776875400 | 13 | 0 | 0.00 | 13.36 | 14.24 | 12.6 | 517810 |
| 1776789000 | 13 | -1.14 | -8.06 | 14.58 | 14.64 | 12.52 | 725502 |
| 1776702600 | 14.14 | 1.14 | 8.77 | 12.5 | 15.2 | 11.54 | 1074951 |
| 1776443400 | 13 | -2.66 | -16.99 | 16.3 | 18.5 | 13 | 1361814 |
| 1776357000 | 15.66 | 2.82 | 21.96 | 13.08 | 15.8 | 12.34 | 1156104 |
| 1776270600 | 12.84 | 1.06 | 9.00 | 12.86 | 13.72 | 12.26 | 853739 |
| 1776184200 | 11.78 | 0.5 | 4.43 | 11.5 | 14.24 | 10.8 | 1606434 |
| 1776097800 | 11.28 | 2.28 | 25.33 | 9.49 | 11.46 | 9.41 | 1090365 |
| 1775838600 | 9 | 0.95 | 11.80 | 8.25 | 9.25 | 8.18 | 662699 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
