Premium
Roctool (ALROC)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.028 | 6.48148148148 | 0.432 | 0.46 | 0.41 | 3480 | 0.44390035 | DE |
| 4 | 0.083 | 22.0159151194 | 0.377 | 0.538 | 0.377 | 7794 | 0.43856819 | DE |
| 12 | 0.038 | 9.00473933649 | 0.422 | 0.538 | 0.278 | 15281 | 0.38956874 | DE |
| 26 | -0.13 | -22.0338983051 | 0.59 | 0.7 | 0.278 | 9202 | 0.43005637 | DE |
| 52 | -1.35 | -74.5856353591 | 1.81 | 1.83 | 0.278 | 7558 | 0.70484342 | DE |
| 156 | -4.3 | -90.3361344538 | 4.76 | 5.45 | 0.278 | 9276 | 2.71885347 | DE |
| 260 | -2.6 | -84.9673202614 | 3.06 | 5.9 | 0.278 | 10571 | 2.88327165 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.4099999 | -0.049 | -10.68 | 0.459 | 0.459 | 0.4099999 | 5570 |
| 1737048600 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 1 |
| 1736962200 | 0.459 | 0 | 0.00 | 0.439 | 0.459 | 0.42 | 1648 |
| 1736875800 | 0.459 | -0.001 | -0.22 | 0.459 | 0.459 | 0.459 | 1 |
| 1736789400 | 0.46 | 0.03 | 6.98 | 0.432 | 0.46 | 0.42 | 10181 |
| 1736530200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 7641 |
| 1736443800 | 0.44 | -0.064 | -12.70 | 0.47 | 0.489 | 0.44 | 8859 |
| 1736357400 | 0.504 | 0 | 0.00 | 0.504 | 0.504 | 0.504 | 1 |
| 1736271000 | 0.504 | 0.009 | 1.82 | 0.528 | 0.528 | 0.476 | 4713 |
| 1736184600 | 0.495 | -0.005 | -1.00 | 0.522 | 0.53 | 0.471 | 3035 |
| 1735925400 | 0.5 | 0 | 0.00 | 0.5 | 0.538 | 0.472 | 26032 |
| 1735839000 | 0.5 | 0.08 | 19.05 | 0.419 | 0.506 | 0.419 | 11115 |
| 1735666200 | 0.42 | 0.02 | 5.00 | 0.377 | 0.42 | 0.377 | 7573 |
| 1735579800 | 0.4 | 0.023 | 6.10 | 0.418 | 0.42 | 0.4 | 7628 |
| 1735320600 | 0.377 | -0.022 | -5.51 | 0.399 | 0.399 | 0.377 | 1011 |
| 1735061400 | 0.399 | 0.022 | 5.84 | 0.377 | 0.399 | 0.377 | 180 |
| 1734975000 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 37317 |
| 1734715800 | 0.377 | -0.016 | -4.07 | 0.392 | 0.393 | 0.377 | 662 |
| 1734629400 | 0.393 | -0.006 | -1.50 | 0.398 | 0.399 | 0.361 | 2881 |
| 1734543000 | 0.399 | 0 | 0.00 | 0.398 | 0.399 | 0.398 | 2 |
| 1734456600 | 0.399 | -0.009 | -2.21 | 0.4069999 | 0.4069999 | 0.38 | 1505 |
| 1734370200 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 111 |
| 1734111000 | 0.4079999 | -0.012 | -2.86 | 0.417 | 0.417 | 0.4079999 | 232 |
| 1734024600 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 269 |
| 1733938200 | 0.4 | 0 | 0.00 | 0.377 | 0.4099999 | 0.364 | 3709 |
| 1733851800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733765400 | 0.4 | 0.03 | 8.11 | 0.4 | 0.4 | 0.4 | 9 |
| 1733506200 | 0.37 | -0.049 | -11.69 | 0.42 | 0.42 | 0.37 | 12087 |
| 1733419800 | 0.419 | 0.02 | 5.01 | 0.399 | 0.419 | 0.371 | 2872 |
| 1733333400 | 0.399 | 0.005 | 1.27 | 0.394 | 0.399 | 0.376 | 3036 |
| 1733247000 | 0.394 | -0.036 | -8.37 | 0.431 | 0.44 | 0.394 | 2659 |
| 1733160600 | 0.43 | 0.01 | 2.38 | 0.4099999 | 0.438 | 0.333 | 47816 |
| 1732901400 | 0.42 | 0 | 0.00 | 0.42 | 0.462 | 0.42 | 154377 |
| 1732815000 | 0.42 | 0.006 | 1.45 | 0.414 | 0.43 | 0.395 | 20860 |
| 1732728600 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1732642200 | 0.414 | 0.054 | 15.00 | 0.35 | 0.414 | 0.35 | 46328 |
| 1732555800 | 0.36 | 0.068 | 23.29 | 0.378 | 0.4 | 0.298 | 306321 |
| 1732296600 | 0.292 | -0.027 | -8.46 | 0.32 | 0.32 | 0.292 | 7628 |
| 1732210200 | 0.319 | -0.011 | -3.33 | 0.33 | 0.33 | 0.319 | 1832 |
| 1732123800 | 0.33 | 0 | 0.00 | 0.331 | 0.331 | 0.33 | 501 |
| 1732037400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 1 |
| 1731951000 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 25740 |
| 1731691800 | 0.34 | 0.021 | 6.58 | 0.321 | 0.34 | 0.321 | 7001 |
| 1731605400 | 0.319 | -0.021 | -6.18 | 0.34 | 0.34 | 0.319 | 2971 |
| 1731519000 | 0.34 | -0.04 | -10.53 | 0.377 | 0.377 | 0.34 | 4001 |
| 1731432600 | 0.38 | 0 | 0.00 | 0.379 | 0.38 | 0.369 | 601 |
| 1731346200 | 0.38 | 0.09 | 31.03 | 0.28 | 0.38 | 0.28 | 16835 |
| 1731087000 | 0.29 | -0.01 | -3.33 | 0.299 | 0.3 | 0.29 | 801 |
| 1731000600 | 0.3 | 0.02 | 7.14 | 0.2859999 | 0.3 | 0.2849999 | 704 |
| 1730914200 | 0.28 | 0 | 0.00 | 0.281 | 0.3 | 0.28 | 2769 |
| 1730827800 | 0.28 | -0.02 | -6.67 | 0.29 | 0.29 | 0.28 | 4301 |
| 1730741400 | 0.3 | 0.007 | 2.39 | 0.293 | 0.31 | 0.281 | 935 |
| 1730482200 | 0.293 | -0.007 | -2.33 | 0.301 | 0.301 | 0.278 | 3983 |
| 1730395800 | 0.3 | -0.05 | -14.29 | 0.351 | 0.367 | 0.3 | 8405 |
| 1730309400 | 0.35 | -0.054 | -13.37 | 0.403 | 0.403 | 0.35 | 8881 |
| 1730223000 | 0.404 | 0.001 | 0.25 | 0.404 | 0.404 | 0.404 | 1 |
| 1730136600 | 0.403 | -0.016 | -3.82 | 0.422 | 0.422 | 0.403 | 4332 |
| 1729873800 | 0.419 | 0.0110001 | 2.70 | 0.4089999 | 0.419 | 0.4089999 | 464 |
| 1729787400 | 0.4079999 | -0.011 | -2.63 | 0.419 | 0.419 | 0.4079999 | 1111 |
| 1729701000 | 0.419 | 0.004 | 0.96 | 0.44 | 0.44 | 0.419 | 1010 |
| 1729614600 | 0.415 | 0.011 | 2.72 | 0.4069999 | 0.44 | 0.4069999 | 11406 |
| 1729528200 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 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
