
Roctool (ALROC)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.088 | 35.6275303644 | 0.247 | 0.348 | 0.245 | 13534 | 0.31837567 | DE |
4 | 0.025 | 8.06451612903 | 0.31 | 0.357 | 0.245 | 13990 | 0.29567015 | DE |
12 | -0.035 | -9.45945945946 | 0.37 | 0.37 | 0.245 | 7879 | 0.30406383 | DE |
26 | -0.042 | -11.1405835544 | 0.377 | 0.538 | 0.245 | 5795 | 0.36015318 | DE |
52 | -0.357 | -51.5895953757 | 0.692 | 0.7 | 0.245 | 7885 | 0.41845009 | DE |
156 | -2.765 | -89.1935483871 | 3.1 | 4.4 | 0.245 | 7423 | 2.00104676 | DE |
260 | -2.605 | -88.6054421769 | 2.94 | 5.9 | 0.245 | 10428 | 2.76103816 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1750696200 | 0.314 | -0.034 | -9.77 | 0.3469999 | 0.3469999 | 0.308 | 3801 |
1750437000 | 0.3479999 | 0.0279999 | 8.75 | 0.32 | 0.3479999 | 0.288 | 4086 |
1750350600 | 0.32 | 0.04 | 14.29 | 0.279 | 0.32 | 0.275 | 55401 |
1750264200 | 0.28 | 0.011 | 4.09 | 0.268 | 0.289 | 0.268 | 2001 |
1750177800 | 0.269 | 0.001 | 0.37 | 0.247 | 0.269 | 0.245 | 2382 |
1750091400 | 0.268 | -0.002 | -0.74 | 0.27 | 0.27 | 0.247 | 12301 |
1749832200 | 0.27 | -0.018 | -6.25 | 0.288 | 0.288 | 0.26 | 26191 |
1749745800 | 0.288 | 0.018 | 6.67 | 0.272 | 0.288 | 0.27 | 1890 |
1749659400 | 0.27 | -0.01 | -3.57 | 0.3 | 0.3 | 0.27 | 6409 |
1749573000 | 0.28 | -0.005 | -1.75 | 0.304 | 0.304 | 0.28 | 51855 |
1749486600 | 0.2849999 | -0.025 | -8.06 | 0.314 | 0.314 | 0.2849999 | 37779 |
1749227400 | 0.31 | -0.009 | -2.82 | 0.35 | 0.357 | 0.31 | 5859 |
1749141000 | 0.319 | 0.029 | 10.00 | 0.291 | 0.319 | 0.289 | 12414 |
1749054600 | 0.29 | -0.02 | -6.45 | 0.31 | 0.34 | 0.29 | 8621 |
1748968200 | 0.31 | 0.01 | 3.33 | 0.3 | 0.35 | 0.3 | 30054 |
1748881800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1 |
1748622600 | 0.3 | 0.001 | 0.33 | 0.299 | 0.32 | 0.28 | 5063 |
1748536200 | 0.299 | -0.004 | -1.32 | 0.308 | 0.308 | 0.288 | 1689 |
1748449800 | 0.303 | -0.007 | -2.26 | 0.31 | 0.31 | 0.302 | 12001 |
1748363400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1 |
1748277000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 81 |
1748017800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1 |
1747931400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1 |
1747845000 | 0.31 | 0.003 | 0.98 | 0.2819999 | 0.31 | 0.28 | 5714 |
1747758600 | 0.307 | 0 | 0.00 | 0.307 | 0.307 | 0.307 | 1 |
1747672200 | 0.307 | 0 | 0.00 | 0.307 | 0.307 | 0.307 | 1 |
1747413000 | 0.307 | 0.007 | 2.33 | 0.31 | 0.31 | 0.299 | 8761 |
1747326600 | 0.3 | -0.01 | -3.23 | 0.29 | 0.3 | 0.29 | 4110 |
1747240200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1747153800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1747067400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1746808200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1746721800 | 0.31 | 0.01 | 3.33 | 0.3001 | 0.31 | 0.3001 | 2506 |
1746635400 | 0.3 | -0.0199 | -6.22 | 0.32 | 0.32 | 0.3 | 1106 |
1746549000 | 0.3199 | 0.0198 | 6.60 | 0.33 | 0.33 | 0.3 | 4414 |
1746462600 | 0.3001 | -0.0119 | -3.81 | 0.312 | 0.3121 | 0.29 | 12083 |
1746203400 | 0.312 | -0.028 | -8.24 | 0.3201 | 0.3201 | 0.3101 | 10122 |
1746030600 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 4212 |
1745944200 | 0.35 | 0 | 0.00 | 0.32 | 0.35 | 0.32 | 5010 |
1745857800 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 700 |
1745598600 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 2740 |
1745512200 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 940 |
1745425800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 10222 |
1745339400 | 0.34 | -0.0099 | -2.83 | 0.3469 | 0.3469 | 0.34 | 313 |
1744907400 | 0.3499 | 0 | 0.00 | 0.3499 | 0.3499 | 0.341 | 1551 |
1744821000 | 0.3499 | 0 | 0.00 | 0.3499 | 0.3499 | 0.3499 | 151 |
1744734600 | 0.3499 | 0 | 0.00 | 0.3499 | 0.3499 | 0.3499 | 1 |
1744648200 | 0.3499 | -0.0011 | -0.31 | 0.351 | 0.3598 | 0.3499 | 9980 |
1744389000 | 0.351 | 0.0009 | 0.26 | 0.3501 | 0.351 | 0.3501 | 165 |
1744302600 | 0.3501 | 0.0001 | 0.03 | 0.3501 | 0.3501 | 0.3501 | 1 |
1744216200 | 0.35 | -0.0001 | -0.03 | 0.35 | 0.35 | 0.35 | 380 |
1744129800 | 0.3501 | 0 | 0.00 | 0.3501 | 0.3501 | 0.3501 | 1 |
1744043400 | 0.3501 | -0.0489 | -12.26 | 0.37 | 0.37 | 0.3013 | 16791 |
1743787800 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
1743701400 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
1743615000 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
1743528600 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
1743442200 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
1743183000 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
1743096600 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
1743010200 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
1742923800 | 0.399 | -0.009 | -2.21 | 0.399 | 0.399 | 0.399 | 1 |
1742837400 | 0.4079999 | 0.0269999 | 7.09 | 0.382 | 0.4099999 | 0.382 | 435 |
1742578200 | 0.381 | -0.018 | -4.51 | 0.399 | 0.399 | 0.381 | 494 |
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