Vialife Sa (ALVIA)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.9 | -41.5789473684 | 19 | 19 | 19 | 0 | 0 | DE |
4 | -2.9 | -20.7142857143 | 14 | 20 | 14 | 4 | 19.625 | DE |
12 | -1.4 | -11.2 | 12.5 | 20 | 10.2 | 20 | 14.29955752 | DE |
26 | -0.9 | -7.5 | 12 | 20 | 10.2 | 22 | 13.23469764 | DE |
52 | -2.1 | -15.9090909091 | 13.2 | 20 | 10.2 | 18 | 13.09582675 | DE |
156 | 2.6 | 30.5882352941 | 8.5 | 23 | 8.5 | 33 | 13.07894779 | DE |
260 | -8.9 | -44.5 | 20 | 23 | 2.34 | 33 | 11.67755975 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731519000 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1731432600 | 11.1 | -7.9 | -41.58 | 11.1 | 11.1 | 11.1 | 129 |
1731346200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1731087000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1731000600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1730914200 | 19 | -1 | -5.00 | 19 | 19 | 19 | 30 |
1730827800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1730741400 | 20 | 6 | 42.86 | 20 | 20 | 20 | 50 |
1730482200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1730395800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1730309400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1730223000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1730136600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729873800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729787400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729701000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729614600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729528200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729269000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729182600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729096200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1729009800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1728923400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1728664200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1728577800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1728491400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1728405000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1728318600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1728059400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1727973000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1727886600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1727800200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1727713800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1727454600 | 14 | 2 | 16.67 | 12 | 14 | 12 | 537 |
1727368200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1727281800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 2 |
1727195400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1727109000 | 12 | -2 | -14.29 | 12 | 12 | 12 | 50 |
1726849800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726763400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 50 |
1726677000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726590600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726504200 | 14 | 1.5 | 12.00 | 14 | 14 | 14 | 398 |
1726245000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1726158600 | 12.5 | -1 | -7.41 | 12.5 | 12.5 | 12.5 | 1 |
1726072200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1725985800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1725899400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1725640200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1725553800 | 13.5 | 1 | 8.00 | 10.2 | 13.5 | 10.2 | 12 |
1725467400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1725381000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1725294600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1725035400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724949000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724862600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724776200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724689800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724430600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724344200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724257800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724171400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1724085000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1723825800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1723739400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1723653000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
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