Premium
Theraclion (ALTHE)
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 | -0.0005 | -0.25974025974 | 0.1925 | 0.1985 | 0.189 | 1664 | 0.19094404 | DE |
| 4 | -0.05 | -20.6611570248 | 0.242 | 0.252 | 0.18 | 40739 | 0.21931277 | DE |
| 12 | -0.21 | -52.2388059701 | 0.402 | 0.405 | 0.17 | 32989 | 0.24965309 | DE |
| 26 | -0.142 | -42.5149700599 | 0.334 | 0.46 | 0.17 | 23646 | 0.29703634 | DE |
| 52 | -0.19 | -49.7382198953 | 0.382 | 0.57 | 0.17 | 29088 | 0.33352802 | DE |
| 156 | -0.888 | -82.2222222222 | 1.08 | 1.37 | 0.17 | 20928 | 0.54757258 | DE |
| 260 | -0.863 | -81.8009478673 | 1.055 | 2.76 | 0.17 | 21363 | 1.01250036 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.1915 | 0.0005 | 0.26 | 0.1915 | 0.1915 | 0.1915 | 1 |
| 1741109400 | 0.191 | 0 | 0.00 | 0.1915 | 0.1915 | 0.191 | 602 |
| 1741023000 | 0.191 | 0 | 0.00 | 0.189 | 0.195 | 0.189 | 6548 |
| 1740763800 | 0.191 | 0.0005 | 0.26 | 0.1905 | 0.191 | 0.1905 | 235 |
| 1740677400 | 0.1905 | -0.0025 | -1.30 | 0.1925 | 0.193 | 0.1895 | 932 |
| 1740591000 | 0.193 | 0.0015 | 0.78 | 0.1915 | 0.193 | 0.1915 | 6204 |
| 1740504600 | 0.1915 | 0.0035 | 1.86 | 0.1915 | 0.1915 | 0.1915 | 3901 |
| 1740418200 | 0.188 | 0.0025 | 1.35 | 0.1885 | 0.1885 | 0.188 | 1410 |
| 1740159000 | 0.1855 | -0.0075 | -3.89 | 0.195 | 0.195 | 0.1855 | 16474 |
| 1740072600 | 0.193 | -0.007 | -3.50 | 0.201 | 0.201 | 0.19 | 19809 |
| 1739986200 | 0.2 | 0.0065 | 3.36 | 0.1935 | 0.201 | 0.186 | 87914 |
| 1739899800 | 0.1935 | 0.009 | 4.88 | 0.18 | 0.2 | 0.18 | 104402 |
| 1739813400 | 0.1845 | -0.0265 | -12.56 | 0.2 | 0.2 | 0.18 | 54999 |
| 1739554200 | 0.211 | 0 | 0.00 | 0.211 | 0.211 | 0.211 | 1 |
| 1739467800 | 0.211 | -0.034 | -13.88 | 0.213 | 0.214 | 0.209 | 2677 |
| 1739381400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1739295000 | 0.245 | 0.022 | 9.87 | 0.214 | 0.245 | 0.193 | 264975 |
| 1739208600 | 0.223 | -0.024 | -9.72 | 0.234 | 0.234 | 0.22 | 187730 |
| 1738949400 | 0.247 | -0.005 | -1.98 | 0.25 | 0.25 | 0.244 | 7375 |
| 1738863000 | 0.252 | 0.01 | 4.13 | 0.242 | 0.252 | 0.242 | 7861 |
| 1738776600 | 0.242 | -0.022 | -8.33 | 0.264 | 0.264 | 0.242 | 19032 |
| 1738690200 | 0.264 | 0 | 0.00 | 0.264 | 0.264 | 0.261 | 2992 |
| 1738603800 | 0.264 | 0.003 | 1.15 | 0.261 | 0.264 | 0.261 | 1466 |
| 1738344600 | 0.261 | 0 | 0.00 | 0.262 | 0.262 | 0.261 | 1656 |
| 1738258200 | 0.261 | -0.002 | -0.76 | 0.264 | 0.264 | 0.261 | 4280 |
| 1738171800 | 0.263 | -0.002 | -0.75 | 0.265 | 0.265 | 0.261 | 1566 |
| 1738085400 | 0.265 | -0.002 | -0.75 | 0.261 | 0.265 | 0.261 | 6391 |
| 1737999000 | 0.267 | -0.004 | -1.48 | 0.259 | 0.267 | 0.259 | 20038 |
| 1737739800 | 0.271 | 0.009 | 3.44 | 0.264 | 0.289 | 0.24 | 68331 |
| 1737653400 | 0.262 | 0.012 | 4.80 | 0.25 | 0.262 | 0.24 | 47752 |
| 1737567000 | 0.25 | 0.026 | 11.61 | 0.22 | 0.25 | 0.213 | 64605 |
| 1737480600 | 0.224 | 0 | 0.00 | 0.224 | 0.224 | 0.224 | 0 |
| 1737394200 | 0.224 | -0.001 | -0.44 | 0.225 | 0.228 | 0.224 | 7498 |
| 1737135000 | 0.225 | 0.033 | 17.19 | 0.19 | 0.227 | 0.17 | 131014 |
| 1737048600 | 0.192 | -0.01 | -4.95 | 0.1955 | 0.21 | 0.17 | 109725 |
| 1736962200 | 0.202 | -0.034 | -14.41 | 0.236 | 0.237 | 0.196 | 78159 |
| 1736875800 | 0.236 | 0.006 | 2.61 | 0.23 | 0.244 | 0.23 | 19356 |
| 1736789400 | 0.23 | -0.05 | -17.86 | 0.252 | 0.256 | 0.228 | 34880 |
| 1736530200 | 0.28 | -0.02 | -6.67 | 0.301 | 0.306 | 0.27 | 64089 |
| 1736443800 | 0.3 | -0.017 | -5.36 | 0.319 | 0.319 | 0.298 | 49299 |
| 1736357400 | 0.317 | -0.017 | -5.09 | 0.334 | 0.334 | 0.309 | 56875 |
| 1736271000 | 0.334 | -0.014 | -4.02 | 0.336 | 0.337 | 0.325 | 28500 |
| 1736184600 | 0.3479999 | 0.002 | 0.58 | 0.3439999 | 0.3479999 | 0.34 | 6292 |
| 1735925400 | 0.3459999 | -0.01 | -2.81 | 0.355 | 0.355 | 0.337 | 14437 |
| 1735839000 | 0.356 | 0.025 | 7.55 | 0.339 | 0.357 | 0.331 | 7501 |
| 1735666200 | 0.331 | -0.015 | -4.34 | 0.3479999 | 0.3479999 | 0.331 | 7002 |
| 1735579800 | 0.3459999 | -0.004 | -1.14 | 0.349 | 0.35 | 0.33 | 13991 |
| 1735320600 | 0.35 | 0.03 | 9.37 | 0.318 | 0.35 | 0.316 | 15935 |
| 1735061400 | 0.32 | 0 | 0.00 | 0.32 | 0.323 | 0.32 | 1752 |
| 1734975000 | 0.32 | -0.012 | -3.61 | 0.333 | 0.333 | 0.317 | 9676 |
| 1734715800 | 0.332 | -0.009 | -2.64 | 0.341 | 0.341 | 0.332 | 11376 |
| 1734629400 | 0.341 | -0.016 | -4.48 | 0.358 | 0.358 | 0.332 | 19599 |
| 1734543000 | 0.357 | -0.01 | -2.72 | 0.368 | 0.368 | 0.357 | 16890 |
| 1734456600 | 0.367 | -0.018 | -4.68 | 0.384 | 0.384 | 0.3479999 | 22252 |
| 1734370200 | 0.385 | 0.002 | 0.52 | 0.384 | 0.389 | 0.384 | 1459 |
| 1734111000 | 0.383 | -0.019 | -4.73 | 0.402 | 0.402 | 0.378 | 59643 |
| 1734024600 | 0.402 | 0 | 0.00 | 0.402 | 0.405 | 0.402 | 15053 |
| 1733938200 | 0.402 | -0.001 | -0.25 | 0.403 | 0.4079999 | 0.39 | 28635 |
| 1733851800 | 0.403 | 0.043 | 11.94 | 0.362 | 0.46 | 0.362 | 97763 |
| 1733765400 | 0.36 | -0.003 | -0.83 | 0.363 | 0.365 | 0.354 | 6632 |
| 1733506200 | 0.363 | 0.003 | 0.83 | 0.361 | 0.363 | 0.361 | 6 |
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
