Premium
Upergy (ALUPG)
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 | -0.02 | -1.20481927711 | 1.66 | 1.7 | 1.64 | 1138 | 1.69127394 | DE |
| 4 | 0.02 | 1.23456790123 | 1.62 | 1.75 | 1.59 | 1667 | 1.68116414 | DE |
| 12 | -0.13 | -7.34463276836 | 1.77 | 2.12 | 1.53 | 1736 | 1.72477939 | DE |
| 26 | -0.3 | -15.4639175258 | 1.94 | 2.14 | 1.35 | 3668 | 1.79725475 | DE |
| 52 | -0.56 | -25.4545454545 | 2.2 | 2.54 | 1.35 | 2283 | 1.83673401 | DE |
| 156 | -2.32 | -58.5858585859 | 3.96 | 4.7 | 1.2 | 1061 | 1.81478248 | DE |
| 260 | -3.34 | -67.0682730924 | 4.98 | 5.5 | 1.2 | 966 | 2.62025746 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 1.6399999 | -0.04 | -2.38 | 1.6399999 | 1.6399999 | 1.6399999 | 51 |
| 1740591000 | 1.68 | -0.01 | -0.59 | 1.65 | 1.68 | 1.65 | 1021 |
| 1740504600 | 1.69 | 0 | 0.00 | 1.67 | 1.69 | 1.67 | 1021 |
| 1740418200 | 1.69 | -0.01 | -0.59 | 1.68 | 1.69 | 1.68 | 1597 |
| 1740159000 | 1.7 | 0.04 | 2.41 | 1.66 | 1.7 | 1.66 | 2001 |
| 1740072600 | 1.66 | 0.05 | 3.11 | 1.61 | 1.66 | 1.61 | 601 |
| 1739986200 | 1.61 | -0.09 | -5.29 | 1.69 | 1.69 | 1.61 | 1944 |
| 1739899800 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.69 | 1944 |
| 1739813400 | 1.7 | 0.05 | 3.03 | 1.62 | 1.7 | 1.62 | 970 |
| 1739554200 | 1.65 | 0 | 0.00 | 1.66 | 1.7 | 1.65 | 1901 |
| 1739467800 | 1.65 | -0.04 | -2.37 | 1.67 | 1.69 | 1.65 | 610 |
| 1739381400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1739295000 | 1.69 | 0 | 0.00 | 1.66 | 1.69 | 1.66 | 778 |
| 1739208600 | 1.69 | -0.01 | -0.59 | 1.68 | 1.75 | 1.61 | 5065 |
| 1738949400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 7 |
| 1738863000 | 1.75 | 0.06 | 3.55 | 1.68 | 1.75 | 1.68 | 2811 |
| 1738776600 | 1.69 | 0.09 | 5.62 | 1.59 | 1.73 | 1.59 | 3581 |
| 1738690200 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.6399999 | 1.6 | 901 |
| 1738603800 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.68 | 1.6299999 | 4065 |
| 1738344600 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.6299999 | 1.62 | 811 |
| 1738258200 | 1.65 | 0.06 | 3.77 | 1.59 | 1.65 | 1.59 | 1075 |
| 1738171800 | 1.59 | -0.01 | -0.63 | 1.59 | 1.59 | 1.59 | 1 |
| 1738085400 | 1.6 | 0.03 | 1.91 | 1.56 | 1.6 | 1.55 | 551 |
| 1737999000 | 1.57 | -0.06 | -3.68 | 1.58 | 1.58 | 1.57 | 53 |
| 1737739800 | 1.6299999 | -0.03 | -1.81 | 1.53 | 1.6299999 | 1.53 | 1050 |
| 1737653400 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 1 |
| 1737567000 | 1.66 | -0.01 | -0.60 | 1.66 | 1.66 | 1.66 | 1 |
| 1737480600 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737394200 | 1.67 | -0.01 | -0.60 | 1.57 | 1.67 | 1.57 | 548 |
| 1737135000 | 1.68 | -0.01 | -0.59 | 1.69 | 1.69 | 1.68 | 201 |
| 1737048600 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 1 |
| 1736962200 | 1.69 | 0.06 | 3.68 | 1.62 | 1.69 | 1.58 | 2089 |
| 1736875800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.62 | 1425 |
| 1736789400 | 1.62 | -0.16 | -8.99 | 1.61 | 1.62 | 1.56 | 14560 |
| 1736530200 | 1.78 | -0.14 | -7.29 | 1.8 | 1.8 | 1.71 | 3149 |
| 1736443800 | 1.92 | -0.18 | -8.57 | 1.98 | 2 | 1.85 | 2485 |
| 1736357400 | 2.1 | 0.34 | 19.32 | 1.76 | 2.12 | 1.76 | 5003 |
| 1736271000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 1 |
| 1736184600 | 1.76 | 0.05 | 2.92 | 1.71 | 1.76 | 1.71 | 1647 |
| 1735925400 | 1.71 | 0 | 0.00 | 1.7 | 1.71 | 1.7 | 293 |
| 1735839000 | 1.71 | -0.04 | -2.29 | 1.66 | 1.71 | 1.66 | 904 |
| 1735666200 | 1.75 | -0.04 | -2.23 | 1.75 | 1.75 | 1.75 | 1 |
| 1735579800 | 1.79 | -0.03 | -1.65 | 1.82 | 1.82 | 1.72 | 4637 |
| 1735320600 | 1.82 | -0.03 | -1.62 | 1.77 | 1.83 | 1.77 | 882 |
| 1735061400 | 1.85 | 0 | 0.00 | 1.72 | 1.85 | 1.72 | 540 |
| 1734975000 | 1.85 | 0.01 | 0.54 | 1.75 | 1.85 | 1.74 | 540 |
| 1734715800 | 1.84 | 0.05 | 2.79 | 1.78 | 1.84 | 1.78 | 1579 |
| 1734629400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 20 |
| 1734543000 | 1.79 | 0.07 | 4.07 | 1.71 | 1.79 | 1.66 | 3911 |
| 1734456600 | 1.72 | 0.02 | 1.18 | 1.7 | 1.72 | 1.62 | 13014 |
| 1734370200 | 1.7 | -0.01 | -0.58 | 1.73 | 1.73 | 1.7 | 681 |
| 1734111000 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 1 |
| 1734024600 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 2056 |
| 1733938200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1 |
| 1733851800 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.75 | 1 |
| 1733765400 | 1.74 | 0.01 | 0.58 | 1.74 | 1.74 | 1.74 | 1 |
| 1733506200 | 1.73 | -0.04 | -2.26 | 1.77 | 1.77 | 1.73 | 881 |
| 1733419800 | 1.77 | 0 | 0.00 | 1.76 | 1.79 | 1.7 | 1879 |
| 1733333400 | 1.77 | 0.05 | 2.91 | 1.72 | 1.77 | 1.72 | 2050 |
| 1733247000 | 1.72 | 0.03 | 1.78 | 1.69 | 1.75 | 1.69 | 1951 |
| 1733160600 | 1.69 | -0.01 | -0.59 | 1.69 | 1.69 | 1.68 | 499 |
| 1732901400 | 1.7 | 0.05 | 3.03 | 1.66 | 1.7 | 1.66 | 1954 |
| 1732815000 | 1.65 | -0.04 | -2.37 | 1.69 | 1.69 | 1.65 | 5279 |
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
