Premium
Signaux Girod (ALGIR)
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 | 0 | 15.6 | 16.5 | 15.5 | 479 | 16.20367279 | DE |
| 4 | 1.7 | 12.2302158273 | 13.9 | 16.5 | 13.9 | 293 | 15.47467803 | DE |
| 12 | 1.4 | 9.85915492958 | 14.2 | 16.5 | 12.9 | 342 | 14.25079969 | DE |
| 26 | 0.1 | 0.645161290323 | 15.5 | 16.5 | 12 | 351 | 13.89891928 | DE |
| 52 | -2.9 | -15.6756756757 | 18.5 | 20.4 | 12 | 372 | 16.21864583 | DE |
| 156 | -0.85 | -5.16717325228 | 16.45 | 20.4 | 10.55 | 344 | 14.79533241 | DE |
| 260 | -0.3 | -1.88679245283 | 15.9 | 20.4 | 10.55 | 370 | 15.00836798 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 15.8 | 219 |
| 1738776600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 1 |
| 1738690200 | 16.1 | -0.1 | -0.62 | 16.2 | 16.2 | 16.1 | 158 |
| 1738603800 | 16.2 | -0.1 | -0.61 | 16.3 | 16.399999 | 16.1 | 1333 |
| 1738344600 | 16.3 | 0.8 | 5.16 | 15.6 | 16.5 | 15.5 | 685 |
| 1738258200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 149 |
| 1738171800 | 15.5 | 0.4 | 2.65 | 15.1 | 15.5 | 15.1 | 532 |
| 1738085400 | 15.1 | 0.2 | 1.34 | 14.9 | 15.1 | 14.9 | 261 |
| 1737999000 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.9 | 63 |
| 1737739800 | 15.1 | 0.3 | 2.03 | 15 | 15.1 | 15 | 264 |
| 1737653400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1737567000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1737480600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 179 |
| 1737394200 | 14.8 | 0.2 | 1.37 | 14.7 | 14.8 | 14.7 | 101 |
| 1737135000 | 14.6 | 0 | 0.00 | 14.6 | 14.9 | 14.4 | 496 |
| 1737048600 | 14.6 | 0.5 | 3.55 | 14.1 | 14.6 | 14.1 | 547 |
| 1736962200 | 14.1 | 0.1 | 0.71 | 14 | 14.1 | 14 | 49 |
| 1736875800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 53 |
| 1736789400 | 14 | 0.1 | 0.72 | 13.9 | 14 | 13.9 | 149 |
| 1736530200 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 41 |
| 1736443800 | 13.9 | 0.1 | 0.72 | 13.8 | 13.9 | 13.7 | 169 |
| 1736357400 | 13.8 | -0.1 | -0.72 | 13.9 | 13.9 | 13.8 | 4 |
| 1736271000 | 13.9 | -0.1 | -0.71 | 14 | 14 | 13.7 | 169 |
| 1736184600 | 14 | 0.3 | 2.19 | 13.9 | 14 | 13.9 | 612 |
| 1735925400 | 13.7 | 0.1 | 0.74 | 13.6 | 13.7 | 13.6 | 165 |
| 1735839000 | 13.6 | 0.4 | 3.03 | 13.2 | 13.7 | 13.2 | 385 |
| 1735666200 | 13.2 | -0.5 | -3.65 | 13.7 | 13.8 | 12.9 | 1084 |
| 1735579800 | 13.7 | -0.3 | -2.14 | 14 | 14 | 13.7 | 462 |
| 1735320600 | 14 | 0 | 0.00 | 14 | 14.2 | 14 | 260 |
| 1735061400 | 14 | 0.2 | 1.45 | 13.8 | 14 | 13.8 | 331 |
| 1734975000 | 13.8 | 0.3 | 2.22 | 13.5 | 13.8 | 13.5 | 237 |
| 1734715800 | 13.5 | -0.1 | -0.74 | 13.6 | 13.6 | 13.5 | 213 |
| 1734629400 | 13.6 | -0.1 | -0.73 | 13.7 | 13.7 | 13.6 | 458 |
| 1734543000 | 13.7 | -0.1 | -0.72 | 13.8 | 13.8 | 13.7 | 201 |
| 1734456600 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1 |
| 1734370200 | 13.8 | 0.1 | 0.73 | 13.7 | 13.8 | 13.7 | 101 |
| 1734111000 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 1 |
| 1734024600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 1 |
| 1733938200 | 13.7 | 0.1 | 0.74 | 13.5 | 14 | 13.5 | 717 |
| 1733851800 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1733765400 | 13.6 | -0.1 | -0.73 | 13.7 | 13.7 | 13.6 | 465 |
| 1733506200 | 13.7 | 0 | 0.00 | 13.7 | 13.8 | 13.7 | 133 |
| 1733419800 | 13.7 | 0.1 | 0.74 | 13.6 | 13.7 | 13.6 | 19 |
| 1733333400 | 13.6 | -0.3 | -2.16 | 13.9 | 13.9 | 13.6 | 577 |
| 1733247000 | 13.9 | -0.1 | -0.71 | 14 | 14 | 13.9 | 131 |
| 1733160600 | 14 | 0 | 0.00 | 14 | 14.2 | 13.5 | 1192 |
| 1732901400 | 14 | 0.4 | 2.94 | 13.7 | 14 | 13.7 | 533 |
| 1732815000 | 13.6 | -0.2 | -1.45 | 13.9 | 13.9 | 13.6 | 660 |
| 1732728600 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1732642200 | 13.8 | -0.1 | -0.72 | 13.9 | 13.9 | 13.8 | 217 |
| 1732555800 | 13.9 | 0.1 | 0.72 | 14 | 14.3 | 13.9 | 617 |
| 1732296600 | 13.8 | 0.1 | 0.73 | 13.8 | 13.9 | 13.8 | 215 |
| 1732210200 | 13.7 | -0.2 | -1.44 | 13.9 | 14.2 | 13.6 | 1419 |
| 1732123800 | 13.9 | -0.1 | -0.71 | 14 | 14.2 | 13.9 | 825 |
| 1732037400 | 14 | -0.1 | -0.71 | 14.1 | 14.1 | 14 | 85 |
| 1731951000 | 14.1 | -0.1 | -0.70 | 14.2 | 14.2 | 14.1 | 42 |
| 1731691800 | 14.2 | -0.1 | -0.70 | 14.2 | 14.2 | 14.2 | 151 |
| 1731605400 | 14.3 | 0.1 | 0.70 | 14.2 | 14.3 | 14.2 | 103 |
| 1731519000 | 14.2 | 0.9 | 6.77 | 13.3 | 14.2 | 13.3 | 802 |
| 1731432600 | 13.3 | 0.1 | 0.76 | 13.2 | 13.4 | 13.1 | 358 |
| 1731346200 | 13.2 | -0.7 | -5.04 | 13.9 | 13.9 | 13 | 439 |
| 1731087000 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.7 | 125 |
| 1731000600 | 13.9 | 0 | 0.00 | 14 | 14 | 13.9 | 116 |
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
