Premium
Valbiotis SA (ALVAL)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0208 | -2.00617283951 | 1.0368 | 1.06 | 0.98 | 43441 | 0.98710404 | DE |
| 4 | -0.054 | -5.04672897196 | 1.07 | 1.17 | 0.9411 | 52839 | 1.03743691 | DE |
| 12 | -0.394 | -27.9432624113 | 1.41 | 1.46 | 0.9411 | 62670 | 1.15824958 | DE |
| 26 | -0.314 | -23.6090225564 | 1.33 | 1.676 | 0.9411 | 77673 | 1.3085263 | DE |
| 52 | -2.909 | -74.1146496815 | 3.925 | 4.73 | 0.9411 | 98955 | 1.55987448 | DE |
| 156 | -5.884 | -85.2753623188 | 6.9 | 7.5 | 0.9411 | 51975 | 2.82545568 | DE |
| 260 | -2.874 | -73.881748072 | 3.89 | 8.38 | 0.9411 | 37271 | 3.30940733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1.016 | 0.02 | 2.00 | 1 | 1.0178 | 0.9961 | 21496 |
| 1745512200 | 0.9961 | 0.0011 | 0.11 | 0.995 | 1.01 | 0.995 | 14474 |
| 1745425800 | 0.995 | 0.0148 | 1.51 | 1 | 1.01 | 0.98 | 45245 |
| 1745339400 | 0.9802 | -0.0538 | -5.20 | 1.0368 | 1.06 | 0.98 | 70605 |
| 1744907400 | 1.034 | 0.02 | 2.07 | 1.02 | 1.0368 | 1.0102 | 20506 |
| 1744821000 | 1.0129999 | -0.01 | -0.69 | 1.03 | 1.03 | 1.01 | 8719 |
| 1744734600 | 1.02 | 0 | 0.00 | 1.028 | 1.0318 | 1.01 | 38898 |
| 1744648200 | 1.02 | 0.02 | 2.00 | 1.02 | 1.046 | 1.0004 | 15956 |
| 1744389000 | 1 | -0.01 | -0.99 | 1.02 | 1.03 | 0.98 | 117339 |
| 1744302600 | 1.01 | 0.01 | 1.00 | 1.08 | 1.0898 | 1.01 | 49816 |
| 1744216200 | 1 | -0.05 | -4.76 | 1.0202 | 1.0698 | 1 | 62908 |
| 1744129800 | 1.05 | 0.03 | 3.10 | 1.12 | 1.17 | 1.0208 | 71011 |
| 1744043400 | 1.0184 | -0.1 | -9.07 | 1.04 | 1.0592 | 0.9411 | 83848 |
| 1743787800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1743701400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1743615000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1743528600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1743442200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1743183000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1743096600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1743010200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1742923800 | 1.12 | -0 | -0.18 | 1.12 | 1.1279999 | 1.09 | 17599 |
| 1742837400 | 1.122 | 0.01 | 0.90 | 1.12 | 1.156 | 1.12 | 21646 |
| 1742578200 | 1.112 | 0 | 0.18 | 1.12 | 1.15 | 1.11 | 29222 |
| 1742491800 | 1.11 | 0.01 | 0.73 | 1.09 | 1.158 | 1.08 | 39615 |
| 1742405400 | 1.102 | -0.02 | -1.96 | 1.172 | 1.178 | 1.06 | 86055 |
| 1742319000 | 1.124 | 0.01 | 1.26 | 1.248 | 1.27 | 1.124 | 191880 |
| 1742232600 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.07 | 15324 |
| 1741973400 | 1.07 | 0.01 | 0.94 | 1.07 | 1.096 | 1.06 | 27147 |
| 1741887000 | 1.06 | -0.01 | -1.30 | 1.072 | 1.096 | 1.06 | 30293 |
| 1741800600 | 1.074 | 0.01 | 1.32 | 1.06 | 1.1 | 1.06 | 20265 |
| 1741714200 | 1.06 | -0.02 | -1.49 | 1.074 | 1.11 | 1.06 | 46636 |
| 1741627800 | 1.076 | -0.01 | -0.74 | 1.084 | 1.114 | 1.07 | 31305 |
| 1741368600 | 1.084 | 0.01 | 1.31 | 1.06 | 1.1299999 | 1.038 | 68531 |
| 1741282200 | 1.07 | -0.02 | -1.83 | 1.094 | 1.114 | 0.986 | 222633 |
| 1741195800 | 1.09 | -0.01 | -0.91 | 1.1299999 | 1.1399999 | 1.084 | 135123 |
| 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 | 1.35 | 1.35 | 1.35 | 0 |
| 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 |
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
