Premium
Valbiotis SA (ALVAL)
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 | -0.226 | -17.1732522796 | 1.316 | 1.334 | 1.062 | 109789 | 1.13049763 | DE |
| 4 | -0.25 | -18.6567164179 | 1.34 | 1.42 | 1.062 | 66572 | 1.24890602 | DE |
| 12 | -0.26 | -19.2592592593 | 1.35 | 1.676 | 1.062 | 86025 | 1.40621731 | DE |
| 26 | -0.36 | -24.8275862069 | 1.45 | 1.676 | 1.062 | 86038 | 1.36528081 | DE |
| 52 | -3.1 | -73.9856801909 | 4.19 | 4.73 | 1.062 | 94341 | 1.69623391 | DE |
| 156 | -3.43 | -75.8849557522 | 4.52 | 7.5 | 1.062 | 50069 | 2.95794658 | DE |
| 260 | -2.37 | -68.4971098266 | 3.46 | 8.38 | 1.062 | 36551 | 3.4067913 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1.1 | -0.18 | -14.33 | 1.18 | 1.2 | 1.062 | 460420 |
| 1741023000 | 1.284 | -0 | -0.16 | 1.266 | 1.3 | 1.266 | 24792 |
| 1740763800 | 1.286 | 0 | 0.00 | 1.29 | 1.31 | 1.28 | 21763 |
| 1740677400 | 1.286 | -0.02 | -1.38 | 1.304 | 1.32 | 1.282 | 23889 |
| 1740591000 | 1.304 | -0 | -0.15 | 1.316 | 1.334 | 1.304 | 18081 |
| 1740504600 | 1.306 | -0.02 | -1.80 | 1.33 | 1.336 | 1.302 | 21797 |
| 1740418200 | 1.33 | 0.05 | 3.91 | 1.3 | 1.33 | 1.3 | 20568 |
| 1740159000 | 1.28 | 0.02 | 1.27 | 1.28 | 1.33 | 1.264 | 57211 |
| 1740072600 | 1.264 | -0.03 | -2.17 | 1.316 | 1.32 | 1.25 | 50708 |
| 1739986200 | 1.292 | -0.01 | -0.77 | 1.302 | 1.322 | 1.29 | 31853 |
| 1739899800 | 1.302 | -0.03 | -2.11 | 1.302 | 1.33 | 1.294 | 37230 |
| 1739813400 | 1.33 | 0.01 | 0.76 | 1.31 | 1.356 | 1.31 | 30418 |
| 1739554200 | 1.32 | -0.02 | -1.49 | 1.346 | 1.346 | 1.292 | 54433 |
| 1739467800 | 1.34 | -0.01 | -0.74 | 1.35 | 1.36 | 1.292 | 116710 |
| 1739381400 | 1.35 | 0 | 0.00 | 1.344 | 1.354 | 1.324 | 37613 |
| 1739295000 | 1.35 | -0.03 | -2.17 | 1.36 | 1.3859999 | 1.344 | 43999 |
| 1739208600 | 1.3799999 | 0.02 | 1.17 | 1.3779999 | 1.3899999 | 1.35 | 58646 |
| 1738949400 | 1.364 | -0.01 | -0.44 | 1.3799999 | 1.42 | 1.364 | 58698 |
| 1738863000 | 1.37 | 0.03 | 2.54 | 1.348 | 1.41 | 1.348 | 69642 |
| 1738776600 | 1.336 | 0.01 | 1.06 | 1.34 | 1.36 | 1.312 | 92978 |
| 1738690200 | 1.322 | -0.08 | -5.97 | 1.3939999 | 1.41 | 1.29 | 115202 |
| 1738603800 | 1.406 | -0.01 | -0.85 | 1.4 | 1.42 | 1.3899999 | 44492 |
| 1738344600 | 1.418 | 0.04 | 3.20 | 1.41 | 1.46 | 1.402 | 93521 |
| 1738258200 | 1.374 | -0.03 | -1.86 | 1.3899999 | 1.41 | 1.372 | 34490 |
| 1738171800 | 1.4 | 0.04 | 2.64 | 1.37 | 1.436 | 1.36 | 81675 |
| 1738085400 | 1.364 | 0.02 | 1.49 | 1.36 | 1.3839999 | 1.352 | 33477 |
| 1737999000 | 1.344 | -0.01 | -0.44 | 1.3799999 | 1.3879999 | 1.344 | 63027 |
| 1737739800 | 1.35 | -0.17 | -11.18 | 1.37 | 1.408 | 1.34 | 127789 |
| 1737653400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737567000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737480600 | 1.52 | -0 | -0.26 | 1.512 | 1.548 | 1.498 | 68929 |
| 1737394200 | 1.524 | -0.04 | -2.31 | 1.58 | 1.58 | 1.524 | 29010 |
| 1737135000 | 1.56 | 0.02 | 1.30 | 1.536 | 1.582 | 1.496 | 103975 |
| 1737048600 | 1.54 | 0 | 0.13 | 1.548 | 1.58 | 1.46 | 107860 |
| 1736962200 | 1.538 | 0.07 | 5.05 | 1.6 | 1.6299999 | 1.516 | 255035 |
| 1736875800 | 1.464 | -0.16 | -9.85 | 1.6299999 | 1.65 | 1.464 | 154943 |
| 1736789400 | 1.624 | 0.03 | 1.63 | 1.616 | 1.676 | 1.58 | 138442 |
| 1736530200 | 1.598 | 0.03 | 1.78 | 1.568 | 1.6259999 | 1.524 | 221569 |
| 1736443800 | 1.57 | 0.04 | 2.61 | 1.53 | 1.582 | 1.51 | 248119 |
| 1736357400 | 1.53 | 0.03 | 1.73 | 1.52 | 1.562 | 1.47 | 83065 |
| 1736271000 | 1.504 | -0.03 | -1.70 | 1.54 | 1.576 | 1.5 | 67491 |
| 1736184600 | 1.53 | 0.06 | 4.22 | 1.462 | 1.55 | 1.46 | 72885 |
| 1735925400 | 1.468 | -0.08 | -5.41 | 1.55 | 1.55 | 1.46 | 62891 |
| 1735839000 | 1.552 | 0.03 | 2.11 | 1.472 | 1.59 | 1.472 | 128765 |
| 1735666200 | 1.52 | 0.14 | 9.83 | 1.3899999 | 1.528 | 1.3899999 | 176233 |
| 1735579800 | 1.3839999 | -0.01 | -0.43 | 1.37 | 1.46 | 1.36 | 109345 |
| 1735320600 | 1.3899999 | 0 | 0.29 | 1.342 | 1.3899999 | 1.34 | 72235 |
| 1735061400 | 1.3859999 | 0.02 | 1.17 | 1.3799999 | 1.3899999 | 1.35 | 23735 |
| 1734975000 | 1.37 | 0.02 | 1.48 | 1.368 | 1.3799999 | 1.342 | 23176 |
| 1734715800 | 1.35 | -0.05 | -3.57 | 1.396 | 1.398 | 1.334 | 76853 |
| 1734629400 | 1.4 | 0.04 | 2.64 | 1.35 | 1.41 | 1.33 | 60902 |
| 1734543000 | 1.364 | -0.02 | -1.59 | 1.3859999 | 1.3859999 | 1.32 | 70913 |
| 1734456600 | 1.3859999 | 0.01 | 0.43 | 1.3879999 | 1.418 | 1.332 | 89816 |
| 1734370200 | 1.3799999 | 0.07 | 5.34 | 1.3 | 1.46 | 1.292 | 217336 |
| 1734111000 | 1.31 | -0.02 | -1.21 | 1.32 | 1.33 | 1.28 | 66797 |
| 1734024600 | 1.326 | 0.03 | 2.00 | 1.29 | 1.334 | 1.28 | 26289 |
| 1733938200 | 1.3 | -0.08 | -5.52 | 1.35 | 1.36 | 1.3 | 49647 |
| 1733851800 | 1.3759999 | 0 | 0.00 | 1.3759999 | 1.3759999 | 1.3759999 | 0 |
| 1733765400 | 1.3759999 | 0.09 | 6.67 | 1.336 | 1.4 | 1.316 | 182214 |
| 1733506200 | 1.29 | 0 | 0.31 | 1.27 | 1.32 | 1.268 | 44199 |
| 1733419800 | 1.286 | -0.05 | -3.74 | 1.336 | 1.336 | 1.282 | 36645 |
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
