
Streamwide (ALSTW)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -1.51515151515 | 33 | 33.5 | 31.7 | 1445 | 32.88672781 | DE |
4 | 0.5 | 1.5625 | 32 | 33.5 | 31.7 | 552 | 32.82519622 | DE |
12 | 4.9 | 17.7536231884 | 27.6 | 33.5 | 27.6 | 539 | 31.57289587 | DE |
26 | 4.4 | 15.6583629893 | 28.1 | 33.8 | 27 | 597 | 31.01915296 | DE |
52 | 8.5 | 35.4166666667 | 24 | 33.8 | 21.7 | 734 | 28.21601059 | DE |
156 | 3.8 | 13.2404181185 | 28.7 | 33.8 | 12.75 | 1025 | 20.8173708 | DE |
260 | 22.5 | 225 | 10 | 41.8 | 9.45 | 1832 | 22.9133905 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 32.5 | -0.2 | -0.61 | 32.6 | 32.6 | 32.2 | 534 |
1739467800 | 32.7 | 0 | 0.00 | 32.799999 | 32.799999 | 32.6 | 161 |
1739381400 | 32.7 | -0.2 | -0.61 | 32.9 | 32.9 | 32.7 | 2228 |
1739295000 | 32.9 | -0.3 | -0.90 | 33.2 | 33.2 | 31.7 | 4769 |
1739208600 | 33.2 | 0.4 | 1.22 | 33.299999 | 33.299999 | 33.2 | 101 |
1738949400 | 32.799999 | -0.1 | -0.30 | 33 | 33.5 | 32.799999 | 748 |
1738863000 | 32.9 | -0.1 | -0.30 | 33.4 | 33.4 | 32.9 | 22 |
1738776600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 1 |
1738690200 | 33 | 0.6 | 1.85 | 33.299999 | 33.5 | 32.4 | 171 |
1738603800 | 32.4 | 0 | 0.00 | 33 | 33 | 32.4 | 351 |
1738344600 | 32.4 | -0.6 | -1.82 | 32.9 | 33 | 32.4 | 812 |
1738258200 | 33 | 0.1 | 0.30 | 32.799999 | 33 | 32.799999 | 570 |
1738171800 | 32.9 | -0.1 | -0.30 | 33 | 33 | 32.299999 | 44 |
1738085400 | 33 | 0 | 0.00 | 32.9 | 33 | 32.6 | 200 |
1737999000 | 33 | 0 | 0.00 | 33 | 33 | 32.5 | 117 |
1737739800 | 33 | 0.5 | 1.54 | 32.4 | 33 | 32.4 | 401 |
1737653400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
1737567000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
1737480600 | 32.5 | -0.2 | -0.61 | 32.7 | 33.2 | 32.5 | 735 |
1737394200 | 32.7 | 0.4 | 1.24 | 32.9 | 33 | 32.7 | 403 |
1737135000 | 32.299999 | 0.3 | 0.94 | 32 | 32.299999 | 31.7 | 309 |
1737048600 | 32 | -0.2 | -0.62 | 32.299999 | 32.4 | 32 | 80 |
1736962200 | 32.2 | -0.1 | -0.31 | 31.8 | 32.2 | 31.8 | 472 |
1736875800 | 32.299999 | 0.7 | 2.22 | 31.6 | 32.299999 | 31.6 | 69 |
1736789400 | 31.6 | 0.6 | 1.94 | 31.6 | 31.6 | 31.6 | 223 |
1736530200 | 31 | -0.6 | -1.90 | 31.4 | 31.5 | 31 | 336 |
1736443800 | 31.6 | 0.4 | 1.28 | 31.2 | 31.6 | 31.2 | 82 |
1736357400 | 31.2 | -0.5 | -1.58 | 31.7 | 31.7 | 31.1 | 868 |
1736271000 | 31.7 | 0 | 0.00 | 31.1 | 31.7 | 31.1 | 253 |
1736184600 | 31.7 | 0.5 | 1.60 | 31.6 | 31.9 | 31.6 | 1084 |
1735925400 | 31.2 | 0.6 | 1.96 | 30.6 | 31.2 | 30.4 | 660 |
1735839000 | 30.6 | -0.8 | -2.55 | 30.2 | 30.6 | 30.2 | 636 |
1735666200 | 31.4 | 2.1 | 7.17 | 29.7 | 31.4 | 29.6 | 1003 |
1735579800 | 29.3 | -1 | -3.30 | 30.5 | 30.5 | 29.3 | 676 |
1735320600 | 30.3 | -0.8 | -2.57 | 31.4 | 31.4 | 30.3 | 360 |
1735061400 | 31.1 | 0.2 | 0.65 | 31.1 | 31.1 | 30.8 | 73 |
1734975000 | 30.9 | 0 | 0.00 | 31.4 | 31.4 | 30.9 | 292 |
1734715800 | 30.9 | -0.4 | -1.28 | 31.3 | 31.4 | 30.8 | 2280 |
1734629400 | 31.3 | 0 | 0.00 | 31.2 | 31.3 | 30.8 | 276 |
1734543000 | 31.3 | 0 | 0.00 | 30.7 | 31.3 | 30.7 | 438 |
1734456600 | 31.3 | 0.3 | 0.97 | 31 | 31.3 | 31 | 200 |
1734370200 | 31 | -0.2 | -0.64 | 31.2 | 31.2 | 30.9 | 1972 |
1734111000 | 31.2 | -0.1 | -0.32 | 31.3 | 31.5 | 31.1 | 724 |
1734024600 | 31.3 | 0.5 | 1.62 | 30.8 | 31.4 | 30.8 | 446 |
1733938200 | 30.8 | 0.1 | 0.33 | 30.7 | 30.8 | 30.7 | 138 |
1733851800 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
1733765400 | 30.7 | -0.7 | -2.23 | 31.3 | 31.3 | 30.7 | 366 |
1733506200 | 31.4 | 0 | 0.00 | 31.5 | 31.5 | 30.9 | 730 |
1733419800 | 31.4 | 0.3 | 0.96 | 31.1 | 31.4 | 30.9 | 253 |
1733333400 | 31.1 | -0.1 | -0.32 | 31.2 | 31.3 | 30.9 | 259 |
1733247000 | 31.2 | 0.8 | 2.63 | 30.5 | 31.2 | 30.5 | 515 |
1733160600 | 30.4 | 0 | 0.00 | 30.4 | 30.5 | 29.8 | 477 |
1732901400 | 30.4 | 0.1 | 0.33 | 29.9 | 30.4 | 29.9 | 127 |
1732815000 | 30.3 | 2.1 | 7.45 | 30.4 | 30.4 | 29.8 | 92 |
1732728600 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1732642200 | 28.2 | -0.2 | -0.70 | 28.4 | 28.4 | 28.2 | 42 |
1732555800 | 28.4 | -0.1 | -0.35 | 28.4 | 28.4 | 28.3 | 161 |
1732296600 | 28.5 | 0.8 | 2.89 | 27.6 | 28.5 | 27.6 | 801 |
1732210200 | 27.7 | 0.1 | 0.36 | 27.7 | 27.7 | 27.7 | 11 |
1732123800 | 27.6 | 0 | 0.00 | 27.7 | 27.7 | 27.6 | 149 |
1732037400 | 27.6 | 0 | 0.00 | 27.7 | 27.7 | 27.6 | 151 |
1731951000 | 27.6 | -0.1 | -0.36 | 27.7 | 27.7 | 27.6 | 862 |
1731691800 | 27.7 | -0.2 | -0.72 | 27.9 | 27.9 | 27.7 | 71 |
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