Premium
Valbiotis SA (ALVAL)
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 | -0.002 | -0.14409221902 | 1.388 | 1.418 | 1.32 | 64332 | 1.37404644 | DE |
| 4 | 0.156 | 12.6829268293 | 1.23 | 1.52 | 1.166 | 107982 | 1.36338215 | DE |
| 12 | 0.096 | 7.44186046512 | 1.29 | 1.52 | 1.15 | 90465 | 1.32751616 | DE |
| 26 | -0.074 | -5.06849315068 | 1.46 | 1.9 | 1.08 | 95999 | 1.41008193 | DE |
| 52 | -3.274 | -70.2575107296 | 4.66 | 5.3 | 1.07 | 85705 | 2.0106946 | DE |
| 156 | -5.554 | -80.0288184438 | 6.94 | 7.5 | 1.07 | 44941 | 3.18002832 | DE |
| 260 | -0.794 | -36.4220183486 | 2.18 | 8.38 | 1.07 | 35110 | 3.6187689 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.05 | -3.42 | 1.35 | 1.36 | 1.3 | 49647 |
| 1733851800 | 1.346 | -0.03 | -2.18 | 1.36 | 1.3799999 | 1.312 | 71203 |
| 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 |
| 1733333400 | 1.336 | 0.03 | 1.98 | 1.294 | 1.336 | 1.26 | 53670 |
| 1733247000 | 1.31 | -0.06 | -4.10 | 1.33 | 1.33 | 1.252 | 78170 |
| 1733160600 | 1.366 | -0.03 | -2.43 | 1.424 | 1.446 | 1.314 | 175879 |
| 1732901400 | 1.4 | 0.21 | 18.04 | 1.27 | 1.52 | 1.212 | 613412 |
| 1732815000 | 1.186 | -0.02 | -1.50 | 1.21 | 1.228 | 1.166 | 49890 |
| 1732728600 | 1.204 | -0.02 | -1.31 | 1.22 | 1.23 | 1.18 | 19854 |
| 1732642200 | 1.22 | -0.02 | -1.29 | 1.23 | 1.246 | 1.212 | 27876 |
| 1732555800 | 1.236 | 0 | 0.16 | 1.21 | 1.25 | 1.2 | 47703 |
| 1732296600 | 1.234 | -0 | -0.32 | 1.22 | 1.25 | 1.18 | 45279 |
| 1732210200 | 1.238 | -0.01 | -1.12 | 1.25 | 1.252 | 1.212 | 11765 |
| 1732123800 | 1.252 | 0.04 | 3.30 | 1.212 | 1.252 | 1.212 | 51397 |
| 1732037400 | 1.212 | -0.04 | -2.88 | 1.248 | 1.27 | 1.2 | 52705 |
| 1731951000 | 1.248 | -0.01 | -0.95 | 1.27 | 1.27 | 1.16 | 57536 |
| 1731691800 | 1.26 | -0.03 | -2.33 | 1.286 | 1.286 | 1.234 | 55266 |
| 1731605400 | 1.29 | 0.12 | 10.63 | 1.18 | 1.29 | 1.17 | 156924 |
| 1731519000 | 1.166 | 0 | 0.00 | 1.166 | 1.166 | 1.166 | 0 |
| 1731432600 | 1.166 | 0 | 0.00 | 1.166 | 1.166 | 1.166 | 0 |
| 1731346200 | 1.166 | -0.02 | -1.52 | 1.17 | 1.196 | 1.166 | 28851 |
| 1731087000 | 1.184 | -0.02 | -1.33 | 1.2 | 1.2 | 1.168 | 20368 |
| 1731000600 | 1.2 | -0.04 | -2.91 | 1.25 | 1.26 | 1.178 | 66614 |
| 1730914200 | 1.236 | -0 | -0.32 | 1.25 | 1.25 | 1.15 | 99056 |
| 1730827800 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.24 | 19368 |
| 1730741400 | 1.25 | -0.03 | -2.34 | 1.278 | 1.278 | 1.204 | 61939 |
| 1730482200 | 1.28 | 0 | 0.16 | 1.278 | 1.29 | 1.248 | 30611 |
| 1730395800 | 1.278 | -0.04 | -3.18 | 1.322 | 1.322 | 1.26 | 99413 |
| 1730309400 | 1.32 | 0.02 | 1.54 | 1.34 | 1.3799999 | 1.28 | 156086 |
| 1730223000 | 1.3 | -0.01 | -1.07 | 1.3 | 1.306 | 1.274 | 34182 |
| 1730136600 | 1.314 | -0.03 | -2.38 | 1.36 | 1.3879999 | 1.27 | 89603 |
| 1729873800 | 1.346 | 0.02 | 1.82 | 1.33 | 1.358 | 1.322 | 28539 |
| 1729787400 | 1.322 | -0.01 | -0.75 | 1.34 | 1.3879999 | 1.254 | 83086 |
| 1729701000 | 1.332 | -0.06 | -4.31 | 1.4 | 1.416 | 1.324 | 86359 |
| 1729614600 | 1.3919999 | 0.1 | 7.91 | 1.28 | 1.438 | 1.254 | 180657 |
| 1729528200 | 1.29 | -0.01 | -0.92 | 1.29 | 1.3 | 1.256 | 27298 |
| 1729269000 | 1.302 | -0.01 | -0.46 | 1.31 | 1.34 | 1.27 | 78124 |
| 1729182600 | 1.308 | 0.04 | 2.99 | 1.352 | 1.3879999 | 1.28 | 177469 |
| 1729096200 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1729009800 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.224 | 60283 |
| 1728923400 | 1.28 | -0.03 | -2.29 | 1.29 | 1.32 | 1.26 | 54777 |
| 1728664200 | 1.31 | 0.06 | 4.80 | 1.29 | 1.32 | 1.274 | 31895 |
| 1728577800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1728491400 | 1.25 | -0.01 | -0.64 | 1.258 | 1.286 | 1.24 | 27813 |
| 1728405000 | 1.258 | 0.01 | 0.80 | 1.248 | 1.31 | 1.224 | 45636 |
| 1728318600 | 1.248 | 0 | 0.32 | 1.25 | 1.32 | 1.242 | 35760 |
| 1728059400 | 1.244 | 0.01 | 1.14 | 1.23 | 1.244 | 1.222 | 5953 |
| 1727973000 | 1.23 | -0.04 | -3.00 | 1.26 | 1.268 | 1.222 | 63528 |
| 1727886600 | 1.268 | -0 | -0.16 | 1.27 | 1.286 | 1.25 | 13577 |
| 1727800200 | 1.27 | -0.02 | -1.55 | 1.29 | 1.294 | 1.27 | 15603 |
| 1727713800 | 1.29 | -0.01 | -0.46 | 1.31 | 1.312 | 1.26 | 23092 |
| 1727454600 | 1.296 | -0.03 | -2.41 | 1.31 | 1.33 | 1.224 | 96846 |
| 1727368200 | 1.328 | 0.02 | 1.22 | 1.312 | 1.33 | 1.304 | 19056 |
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
