Premium
Wallix Group (ALLIX)
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 | 0.3 | 1.29310344828 | 23.2 | 24 | 22.2 | 6911 | 22.88001215 | DE |
| 4 | -1.2 | -4.85829959514 | 24.7 | 24.85 | 22.2 | 8022 | 23.19133302 | DE |
| 12 | -0.8 | -3.29218106996 | 24.3 | 27.3 | 22.2 | 15757 | 24.30154597 | DE |
| 26 | -3 | -11.320754717 | 26.5 | 30.2 | 20.55 | 22353 | 24.68583899 | DE |
| 52 | 1.5 | 6.81818181818 | 22 | 30.2 | 20.55 | 20236 | 24.51444238 | DE |
| 156 | 12.6 | 115.596330275 | 10.9 | 30.2 | 6 | 13061 | 17.58890805 | DE |
| 260 | -4.75 | -16.814159292 | 28.25 | 34.3 | 6 | 11306 | 18.22051109 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 23.7 | 1.1 | 4.87 | 22.8 | 23.8 | 22.55 | 11313 |
| 1783528200 | 22.6 | 0.1 | 0.44 | 22.5 | 23.15 | 22.25 | 5134 |
| 1783441800 | 22.5 | -0.25 | -1.10 | 22.7 | 22.9 | 22.2 | 3313 |
| 1783355400 | 22.75 | 0.55 | 2.48 | 22.3 | 22.75 | 22.25 | 6330 |
| 1783096200 | 22.2 | -0.6 | -2.63 | 23.2 | 23.2 | 22.2 | 8466 |
| 1783009800 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1782923400 | 22.8 | 0.2 | 0.88 | 22.5 | 23.2 | 22.5 | 2643 |
| 1782837000 | 22.6 | -0.1 | -0.44 | 23 | 23 | 22.55 | 3844 |
| 1782750600 | 22.7 | -0.25 | -1.09 | 22.7 | 23.3 | 22.6 | 7344 |
| 1782491400 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1782405000 | 22.95 | -0.05 | -0.22 | 22.9 | 23.35 | 22.7 | 6022 |
| 1782318600 | 23 | -0.05 | -0.22 | 23.1 | 24 | 22.85 | 20550 |
| 1782232200 | 23.05 | -0.4 | -1.71 | 23.75 | 23.75 | 23 | 7483 |
| 1782145800 | 23.45 | 0.65 | 2.85 | 23.8 | 23.8 | 23.2 | 5818 |
| 1781886600 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1781800200 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1781713800 | 22.8 | -0.85 | -3.59 | 23.75 | 23.75 | 22.7 | 9852 |
| 1781627400 | 23.65 | -0.7 | -2.87 | 24.35 | 24.75 | 23.3 | 12745 |
| 1781541000 | 24.35 | -0.05 | -0.20 | 24.75 | 24.85 | 24.15 | 10559 |
| 1781281800 | 24.4 | 0 | 0.00 | 24.7 | 24.7 | 24.15 | 6939 |
| 1781195400 | 24.4 | 0.4 | 1.67 | 23.8 | 24.7 | 23.8 | 11683 |
| 1781109000 | 24 | -1.05 | -4.19 | 24.15 | 24.4 | 23.6 | 22498 |
| 1781022600 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1780936200 | 25.05 | -0.4 | -1.57 | 24.95 | 25.35 | 24.4 | 11988 |
| 1780677000 | 25.45 | -0.2 | -0.78 | 25.65 | 26 | 25.3 | 13105 |
| 1780590600 | 25.65 | -0.3 | -1.16 | 25.5 | 25.85 | 25 | 19742 |
| 1780504200 | 25.95 | -0.15 | -0.57 | 25.7 | 26.2 | 25.1 | 20927 |
| 1780417800 | 26.1 | -0.85 | -3.15 | 26.75 | 26.9 | 25.55 | 25093 |
| 1780331400 | 26.95 | 0.25 | 0.94 | 26.5 | 27.3 | 26.35 | 23449 |
| 1780072200 | 26.7 | 0.85 | 3.29 | 25.9 | 26.95 | 25.9 | 31817 |
| 1779985800 | 25.85 | 0.3 | 1.17 | 25.5 | 26 | 25.35 | 16746 |
| 1779899400 | 25.55 | 0 | 0.00 | 25.25 | 25.7 | 25.2 | 15625 |
| 1779813000 | 25.55 | -0.05 | -0.20 | 25.6 | 25.8 | 24.8 | 27867 |
| 1779726600 | 25.6 | 1.45 | 6.00 | 24.95 | 25.8 | 24.85 | 28984 |
| 1779467400 | 24.15 | -0.25 | -1.02 | 24.7 | 25 | 24.15 | 12651 |
| 1779381000 | 24.4 | 0.25 | 1.04 | 23.9 | 25.25 | 23.9 | 34972 |
| 1779294600 | 24.15 | 0.6 | 2.55 | 23.45 | 24.35 | 23.2 | 9923 |
| 1779208200 | 23.55 | 0.15 | 0.64 | 23.7 | 24.2 | 23.25 | 10905 |
| 1779121800 | 23.4 | 0.05 | 0.21 | 23.4 | 23.8 | 22.95 | 6254 |
| 1778862600 | 23.35 | -0.15 | -0.64 | 23.3 | 23.75 | 23.05 | 8553 |
| 1778776200 | 23.5 | 0.05 | 0.21 | 23.45 | 24.05 | 23.1 | 13429 |
| 1778689800 | 23.45 | -0.55 | -2.29 | 24.2 | 24.45 | 23.2 | 13625 |
| 1778603400 | 24 | -0.6 | -2.44 | 24.55 | 24.55 | 24 | 8755 |
| 1778517000 | 24.6 | 0.4 | 1.65 | 24.3 | 25.1 | 24.2 | 13057 |
| 1778257800 | 24.2 | 0.25 | 1.04 | 24.25 | 25.8 | 24.05 | 83920 |
| 1778171400 | 23.95 | 0.2 | 0.84 | 23.9 | 24.6 | 23.5 | 11017 |
| 1778085000 | 23.75 | 0.1 | 0.42 | 24 | 24.8 | 23.6 | 23638 |
| 1777998600 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1777912200 | 23.65 | 0.15 | 0.64 | 23.5 | 23.85 | 22.95 | 12143 |
| 1777566600 | 23.5 | 0.15 | 0.64 | 23.6 | 23.6 | 23.1 | 9748 |
| 1777480200 | 23.35 | 0.9 | 4.01 | 23.55 | 23.55 | 23.05 | 5055 |
| 1777393800 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1777307400 | 22.45 | -0.65 | -2.81 | 23 | 23.45 | 22.45 | 14546 |
| 1777048200 | 23.1 | 0.7 | 3.13 | 23.25 | 23.65 | 22.8 | 21018 |
| 1776961800 | 22.4 | -1.3 | -5.49 | 23.25 | 23.25 | 22.25 | 20176 |
| 1776875400 | 23.7 | 0.1 | 0.42 | 23.3 | 23.7 | 23.25 | 7610 |
| 1776789000 | 23.6 | -0.2 | -0.84 | 23.85 | 24.2 | 23.2 | 10042 |
| 1776702600 | 23.8 | 0.2 | 0.85 | 23.9 | 24.2 | 23.3 | 11040 |
| 1776443400 | 23.6 | -1.1 | -4.45 | 24.3 | 24.8 | 23.1 | 59402 |
| 1776357000 | 24.7 | 0.8 | 3.35 | 24 | 24.85 | 24 | 32286 |
| 1776270600 | 23.9 | -0.3 | -1.24 | 24.5 | 24.5 | 23.7 | 15260 |
| 1776184200 | 24.2 | -0.2 | -0.82 | 24.8 | 25.65 | 24.2 | 29858 |
| 1776097800 | 24.4 | 2.1 | 9.42 | 23.05 | 24.7 | 22.85 | 21406 |
| 1775838600 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
