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 | 0.32 | 3.23232323232 | 9.9 | 10.68 | 9.84 | 7055 | 10.13000765 | DE |
| 4 | 0.2 | 1.99600798403 | 10.02 | 10.68 | 9.78 | 4858 | 10.06260235 | DE |
| 12 | -0.02 | -0.1953125 | 10.24 | 10.84 | 9 | 5457 | 10.05072877 | DE |
| 26 | 2.72 | 36.2666666667 | 7.5 | 10.84 | 6.98 | 7958 | 9.21679637 | DE |
| 52 | 1.47 | 16.8 | 8.75 | 11.8 | 6.4 | 9801 | 9.09028986 | DE |
| 156 | -17.23 | -62.7686703097 | 27.45 | 27.65 | 6 | 8485 | 12.08288418 | DE |
| 260 | -2.04 | -16.6394779772 | 12.26 | 34.3 | 6 | 9048 | 16.75316023 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 10.22 | -0.08 | -0.78 | 10.1 | 10.6 | 10.1 | 9369 |
| 1738344600 | 10.3 | 0.26 | 2.59 | 10.04 | 10.68 | 10.02 | 8880 |
| 1738258200 | 10.04 | 0.06 | 0.60 | 9.84 | 10.04 | 9.84 | 3356 |
| 1738171800 | 9.98 | 0 | 0.00 | 9.97 | 9.98 | 9.8699999 | 9476 |
| 1738085400 | 9.98 | 0.08 | 0.81 | 9.9 | 9.98 | 9.9 | 4194 |
| 1737999000 | 9.9 | -0.12 | -1.20 | 10 | 10 | 9.9 | 4062 |
| 1737739800 | 10.02 | 0.02 | 0.20 | 9.99 | 10.02 | 9.9 | 6238 |
| 1737653400 | 10 | 0 | 0.00 | 10.02 | 10.02 | 9.9 | 5407 |
| 1737567000 | 10 | 0 | 0.00 | 9.92 | 10.08 | 9.92 | 1163 |
| 1737480600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737394200 | 10 | -0.06 | -0.60 | 10.08 | 10.08 | 9.9 | 8864 |
| 1737135000 | 10.06 | 0.08 | 0.80 | 9.98 | 10.06 | 9.92 | 7706 |
| 1737048600 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.78 | 1474 |
| 1736962200 | 9.98 | 0.2 | 2.04 | 9.9 | 9.98 | 9.81 | 1124 |
| 1736875800 | 9.78 | -0.14 | -1.41 | 9.86 | 9.92 | 9.78 | 2330 |
| 1736789400 | 9.92 | -0.1 | -1.00 | 10 | 10.12 | 9.9 | 4861 |
| 1736530200 | 10.02 | -0.14 | -1.38 | 10.02 | 10.18 | 10 | 4368 |
| 1736443800 | 10.16 | 0.14 | 1.40 | 10.18 | 10.2 | 10.02 | 4561 |
| 1736357400 | 10.02 | -0.14 | -1.38 | 10.18 | 10.18 | 9.98 | 483 |
| 1736271000 | 10.16 | 0 | 0.00 | 10.02 | 10.16 | 9.8 | 5212 |
| 1736184600 | 10.16 | 0.3 | 3.04 | 9.94 | 10.18 | 9.9 | 7102 |
| 1735925400 | 9.86 | 0.07 | 0.72 | 9.78 | 9.9 | 9.78 | 1700 |
| 1735839000 | 9.7899999 | -0.1 | -1.01 | 9.88 | 9.88 | 9.74 | 385 |
| 1735666200 | 9.89 | 0.19 | 1.96 | 9.7 | 9.89 | 9.68 | 1414 |
| 1735579800 | 9.7 | -0.05 | -0.51 | 9.64 | 9.73 | 9.52 | 2062 |
| 1735320600 | 9.75 | 0.02 | 0.21 | 9.75 | 9.75 | 9.64 | 2515 |
| 1735061400 | 9.73 | -0.13 | -1.32 | 9.8 | 9.8 | 9.72 | 127 |
| 1734975000 | 9.86 | 0.14 | 1.44 | 9.56 | 9.86 | 9.52 | 5455 |
| 1734715800 | 9.72 | -0.03 | -0.31 | 9.71 | 9.72 | 9.52 | 1648 |
| 1734629400 | 9.75 | 0.05 | 0.52 | 9.56 | 9.75 | 9.4 | 1689 |
| 1734543000 | 9.7 | 0.09 | 0.94 | 9.5 | 9.7 | 9.5 | 1887 |
| 1734456600 | 9.61 | 0.02 | 0.21 | 9.59 | 9.61 | 9.4 | 4964 |
| 1734370200 | 9.59 | 0.09 | 0.95 | 9.6199999 | 9.6199999 | 9.43 | 3827 |
| 1734111000 | 9.5 | 0.12 | 1.28 | 9.4 | 9.5 | 9.27 | 10308 |
| 1734024600 | 9.38 | -0.02 | -0.21 | 9.3 | 9.38 | 9.21 | 1075 |
| 1733938200 | 9.4 | 0.1 | 1.08 | 9.24 | 9.4 | 9.24 | 3734 |
| 1733851800 | 9.3 | -0.01 | -0.11 | 9.36 | 9.36 | 9.16 | 2663 |
| 1733765400 | 9.31 | 0.01 | 0.11 | 9.1 | 9.32 | 9 | 12289 |
| 1733506200 | 9.3 | -0.2 | -2.11 | 9.61 | 9.64 | 9.1199999 | 13924 |
| 1733419800 | 9.5 | -0.2 | -2.06 | 9.7 | 9.77 | 9.5 | 3772 |
| 1733333400 | 9.7 | -0.1 | -1.02 | 9.78 | 9.88 | 9.61 | 2906 |
| 1733247000 | 9.8 | -0.2 | -2.00 | 10 | 10 | 9.8 | 6426 |
| 1733160600 | 10 | -0.2 | -1.96 | 10.2 | 10.2 | 9.69 | 4666 |
| 1732901400 | 10.2 | 0.22 | 2.20 | 10 | 10.22 | 9.81 | 6399 |
| 1732815000 | 9.98 | -0.02 | -0.20 | 9.76 | 10.04 | 9.76 | 2491 |
| 1732728600 | 10 | -0.36 | -3.47 | 10.32 | 10.42 | 9.6 | 10705 |
| 1732642200 | 10.36 | -0.12 | -1.15 | 10.4 | 10.54 | 10.36 | 2369 |
| 1732555800 | 10.48 | -0.02 | -0.19 | 10.42 | 10.66 | 10.42 | 4251 |
| 1732296600 | 10.5 | 0.22 | 2.14 | 10.3 | 10.8 | 10.3 | 8624 |
| 1732210200 | 10.28 | -0.32 | -3.02 | 10.5 | 10.62 | 10.22 | 7781 |
| 1732123800 | 10.6 | -0.08 | -0.75 | 10.52 | 10.62 | 10.44 | 2186 |
| 1732037400 | 10.68 | 0.14 | 1.33 | 10.54 | 10.84 | 10.22 | 15910 |
| 1731951000 | 10.54 | 0.14 | 1.35 | 10.4 | 10.72 | 10.34 | 11716 |
| 1731691800 | 10.4 | 0 | 0.00 | 10.42 | 10.42 | 10.22 | 11772 |
| 1731605400 | 10.4 | 0 | 0.00 | 10.46 | 10.46 | 10.24 | 11818 |
| 1731519000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731432600 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731346200 | 10.4 | 0.3 | 2.97 | 10.1 | 10.58 | 10.1 | 20459 |
| 1731087000 | 10.1 | 1.02 | 11.23 | 9.46 | 10.16 | 9.46 | 69271 |
| 1731000600 | 9.08 | -0.1 | -1.09 | 9.07 | 9.08 | 8.84 | 8315 |
| 1730914200 | 9.18 | 0.08 | 0.88 | 9.1 | 9.19 | 8.65 | 2900 |
| 1730827800 | 9.1 | -0.16 | -1.73 | 9.2 | 9.2 | 9.02 | 1749 |
| 1730741400 | 9.26 | -0.21 | -2.22 | 9.31 | 9.36 | 9.06 | 2668 |
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
