Premium
Wallix Group (ALLIX)
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 | -0.6 | -5.76923076923 | 10.4 | 10.54 | 9.6 | 5326 | 10.07821329 | DE |
| 4 | 0.6 | 6.52173913043 | 9.2 | 10.84 | 8.65 | 11299 | 10.20658574 | DE |
| 12 | 0.69 | 7.57409440176 | 9.11 | 10.84 | 8.46 | 8174 | 9.65313657 | DE |
| 26 | 0.28 | 2.94117647059 | 9.52 | 10.84 | 6.4 | 9824 | 8.74142115 | DE |
| 52 | 0.02 | 0.204498977505 | 9.78 | 11.8 | 6.4 | 9623 | 9.03278588 | DE |
| 156 | -22.1 | -69.2789968652 | 31.9 | 33.05 | 6 | 8896 | 13.81747542 | DE |
| 260 | -2.9 | -22.8346456693 | 12.7 | 34.3 | 6 | 9236 | 16.81726072 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 9.47 | 0.15 | 1.61 | 9.5399999 | 9.5399999 | 9.32 | 901 |
| 1730395800 | 9.32 | -0.08 | -0.85 | 9.35 | 9.58 | 9.25 | 15894 |
| 1730309400 | 9.4 | -0.1 | -1.05 | 9.49 | 9.49 | 9.33 | 9466 |
| 1730223000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.4 | 4807 |
| 1730136600 | 9.5 | 0.1 | 1.06 | 9.48 | 9.5 | 9.4 | 2869 |
| 1729873800 | 9.4 | 0 | 0.00 | 9.5 | 9.5 | 9.4 | 9029 |
| 1729787400 | 9.4 | 0 | 0.00 | 9.4 | 9.47 | 9.4 | 8813 |
| 1729701000 | 9.4 | -0.08 | -0.84 | 9.5 | 9.5 | 9.4 | 12347 |
| 1729614600 | 9.48 | 0.03 | 0.32 | 9.45 | 9.48 | 9.36 | 32431 |
| 1729528200 | 9.45 | 0.15 | 1.61 | 9.4 | 9.6 | 9.4 | 7507 |
| 1729269000 | 9.3 | 0 | 0.00 | 9.25 | 9.36 | 9.25 | 11353 |
| 1729182600 | 9.3 | -0.15 | -1.59 | 9.2 | 9.3 | 9.2 | 13769 |
| 1729096200 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1729009800 | 9.45 | -0.05 | -0.53 | 9.36 | 9.5 | 9.3 | 12766 |
| 1728923400 | 9.5 | 0.34 | 3.71 | 9.18 | 9.65 | 9.18 | 14986 |
| 1728664200 | 9.16 | 0.21 | 2.35 | 8.86 | 9.19 | 8.6 | 8925 |
| 1728577800 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1728491400 | 8.95 | 0.21 | 2.40 | 8.74 | 9 | 8.6 | 8451 |
| 1728405000 | 8.74 | 0.09 | 1.04 | 8.65 | 8.74 | 8.57 | 1291 |
| 1728318600 | 8.65 | -0.12 | -1.37 | 8.68 | 8.68 | 8.6 | 1103 |
| 1728059400 | 8.77 | -0.13 | -1.46 | 8.72 | 8.7899999 | 8.55 | 2640 |
| 1727973000 | 8.9 | -0.08 | -0.89 | 8.7 | 8.9 | 8.5399999 | 3670 |
| 1727886600 | 8.98 | -0.02 | -0.22 | 8.8 | 8.98 | 8.6199999 | 4201 |
| 1727800200 | 9 | -0.08 | -0.88 | 8.94 | 9.08 | 8.88 | 3314 |
| 1727713800 | 9.08 | 0.3 | 3.42 | 8.64 | 9.1 | 8.64 | 6484 |
| 1727454600 | 8.78 | 0.13 | 1.50 | 8.65 | 8.78 | 8.5 | 3476 |
| 1727368200 | 8.65 | 0.01 | 0.12 | 8.46 | 8.65 | 8.46 | 4068 |
| 1727281800 | 8.64 | -0.01 | -0.12 | 8.63 | 8.64 | 8.5 | 1383 |
| 1727195400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.51 | 531 |
| 1727109000 | 8.65 | -0.05 | -0.57 | 8.55 | 8.65 | 8.5 | 3448 |
| 1726849800 | 8.7 | 0.02 | 0.23 | 8.7 | 8.7 | 8.5 | 2757 |
| 1726763400 | 8.68 | -0.02 | -0.23 | 8.5 | 8.68 | 8.5 | 10488 |
| 1726677000 | 8.7 | -0.02 | -0.23 | 8.72 | 8.76 | 8.5 | 3545 |
| 1726590600 | 8.72 | -0.04 | -0.46 | 8.8699999 | 8.8699999 | 8.72 | 1283 |
| 1726504200 | 8.76 | 0.01 | 0.11 | 8.91 | 8.91 | 8.76 | 7354 |
| 1726245000 | 8.75 | 0.03 | 0.34 | 8.78 | 8.9 | 8.72 | 2224 |
| 1726158600 | 8.72 | -0.23 | -2.57 | 8.7 | 8.89 | 8.7 | 1367 |
| 1726072200 | 8.95 | -0.15 | -1.65 | 9.1 | 9.1 | 8.67 | 4597 |
| 1725985800 | 9.1 | -0.04 | -0.44 | 9.11 | 9.27 | 9.1 | 8142 |
| 1725899400 | 9.14 | 0.49 | 5.66 | 8.82 | 9.35 | 8.63 | 12476 |
| 1725640200 | 8.65 | 0.4 | 4.85 | 8.3 | 9.13 | 8.01 | 92146 |
| 1725553800 | 8.25 | -0.04 | -0.48 | 8.14 | 8.27 | 8.1199999 | 3306 |
| 1725467400 | 8.2899999 | 0.11 | 1.34 | 8.38 | 8.38 | 8.1199999 | 2726 |
| 1725381000 | 8.18 | 0.27 | 3.41 | 7.87 | 8.45 | 7.81 | 12624 |
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
