Premium
Winfarm (ALWF)
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 | -0.06 | -1.51133501259 | 3.97 | 3.98 | 3.8 | 723 | 3.92484505 | DE |
| 4 | -0.04 | -1.01265822785 | 3.95 | 4.07 | 3.8 | 676 | 3.98319516 | DE |
| 12 | 0.35 | 9.83146067416 | 3.56 | 5.18 | 3.23 | 1696 | 4.14644813 | DE |
| 26 | -0.79 | -16.8085106383 | 4.7 | 5.18 | 3.23 | 1527 | 4.23319092 | DE |
| 52 | -1.27 | -24.5173745174 | 5.18 | 7.7 | 3.23 | 3839 | 5.26384488 | DE |
| 156 | -29.465 | -88.2846441948 | 33.375 | 33.375 | 3.23 | 1948 | 9.87700107 | DE |
| 260 | -31.09 | -88.8285714286 | 35 | 39 | 3.23 | 1911 | 14.6955461 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.87 | 89 |
| 1730395800 | 3.9 | -0.03 | -0.76 | 3.93 | 3.93 | 3.8 | 1678 |
| 1730309400 | 3.93 | -0.03 | -0.76 | 3.96 | 3.97 | 3.89 | 701 |
| 1730223000 | 3.96 | 0 | 0.00 | 3.95 | 3.96 | 3.92 | 87 |
| 1730136600 | 3.96 | -0.02 | -0.50 | 3.97 | 3.98 | 3.89 | 1059 |
| 1729873800 | 3.98 | 0 | 0.00 | 3.98 | 3.99 | 3.9 | 668 |
| 1729787400 | 3.98 | 0.02 | 0.51 | 3.97 | 3.98 | 3.96 | 434 |
| 1729701000 | 3.96 | -0.02 | -0.50 | 3.97 | 3.97 | 3.96 | 152 |
| 1729614600 | 3.98 | 0.02 | 0.51 | 3.98 | 3.98 | 3.96 | 494 |
| 1729528200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1729269000 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.96 | 1071 |
| 1729182600 | 3.99 | 0.04 | 1.01 | 3.97 | 3.99 | 3.97 | 525 |
| 1729096200 | 3.95 | 0 | 0.00 | 3.96 | 3.96 | 3.95 | 185 |
| 1729009800 | 3.95 | 0.02 | 0.51 | 3.94 | 3.95 | 3.94 | 89 |
| 1728923400 | 3.93 | -0.04 | -1.01 | 3.97 | 3.97 | 3.93 | 204 |
| 1728664200 | 3.97 | 0.02 | 0.51 | 3.96 | 3.97 | 3.93 | 9 |
| 1728577800 | 3.95 | -0.02 | -0.50 | 3.97 | 3.97 | 3.93 | 213 |
| 1728491400 | 3.97 | -0.1 | -2.46 | 4.07 | 4.07 | 3.97 | 876 |
| 1728405000 | 4.07 | 0.02 | 0.49 | 4.07 | 4.07 | 4.0599999 | 211 |
| 1728318600 | 4.05 | 0.15 | 3.85 | 3.95 | 4.05 | 3.95 | 3700 |
| 1728059400 | 3.9 | -0.7 | -15.22 | 4.3 | 4.3 | 3.87 | 8943 |
| 1727973000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.45 | 487 |
| 1727886600 | 4.6 | -0.01 | -0.22 | 4.59 | 4.66 | 4.59 | 665 |
| 1727800200 | 4.61 | 0.06 | 1.32 | 4.5599999 | 4.62 | 4.47 | 911 |
| 1727713800 | 4.55 | -0.03 | -0.66 | 4.57 | 4.62 | 4.5 | 1482 |
| 1727454600 | 4.58 | 0.08 | 1.78 | 4.51 | 4.62 | 4.45 | 1438 |
| 1727368200 | 4.5 | 0 | 0.00 | 4.6 | 4.62 | 4.5 | 1840 |
| 1727281800 | 4.5 | -0.1 | -2.17 | 4.62 | 4.62 | 4.5 | 1301 |
| 1727195400 | 4.6 | 0.25 | 5.75 | 4.4 | 4.6 | 4.34 | 4909 |
| 1727109000 | 4.35 | 0.37 | 9.30 | 4.4 | 4.4 | 4.26 | 4013 |
| 1726849800 | 3.98 | 0.06 | 1.53 | 3.95 | 3.98 | 3.94 | 320 |
| 1726763400 | 3.92 | -0.25 | -6.00 | 4.17 | 4.17 | 3.81 | 3852 |
| 1726677000 | 4.17 | -0.01 | -0.24 | 4.18 | 4.22 | 4.15 | 43 |
| 1726590600 | 4.18 | -0.12 | -2.79 | 4.26 | 4.26 | 4.15 | 1193 |
| 1726504200 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.21 | 882 |
| 1726245000 | 4.35 | -0.24 | -5.23 | 4.59 | 4.59 | 4.16 | 4260 |
| 1726158600 | 4.59 | 0.15 | 3.38 | 4.44 | 4.76 | 4.4 | 1531 |
| 1726072200 | 4.44 | 0.14 | 3.26 | 4.3099999 | 4.44 | 4.3099999 | 582 |
| 1725985800 | 4.3 | -0.13 | -2.93 | 4.38 | 4.38 | 4.23 | 600 |
| 1725899400 | 4.43 | -0.1 | -2.21 | 4.5 | 4.5 | 4.43 | 401 |
| 1725640200 | 4.53 | -0.47 | -9.40 | 4.99 | 4.99 | 4.26 | 3581 |
| 1725553800 | 5 | 1.44 | 40.45 | 4.0599999 | 5.18 | 4.0599999 | 15683 |
| 1725467400 | 3.56 | 0.03 | 0.85 | 3.53 | 3.58 | 3.53 | 301 |
| 1725381000 | 3.53 | 0.05 | 1.44 | 3.5 | 3.53 | 3.5 | 216 |
| 1725294600 | 3.48 | -0.07 | -1.97 | 3.57 | 3.57 | 3.48 | 1291 |
| 1725035400 | 3.55 | -0.02 | -0.56 | 3.57 | 3.57 | 3.55 | 71 |
| 1724949000 | 3.57 | 0.01 | 0.28 | 3.6 | 3.6 | 3.47 | 1145 |
| 1724862600 | 3.56 | 0 | 0.00 | 3.56 | 3.69 | 3.51 | 1132 |
| 1724776200 | 3.56 | -0.04 | -1.11 | 3.67 | 3.67 | 3.56 | 941 |
| 1724689800 | 3.6 | 0.21 | 6.19 | 3.38 | 3.71 | 3.38 | 5846 |
| 1724430600 | 3.39 | -0.01 | -0.29 | 3.38 | 3.39 | 3.35 | 750 |
| 1724344200 | 3.4 | 0 | 0.00 | 3.4 | 3.41 | 3.31 | 2007 |
| 1724257800 | 3.4 | 0.03 | 0.89 | 3.37 | 3.4 | 3.37 | 616 |
| 1724171400 | 3.37 | 0.02 | 0.60 | 3.35 | 3.37 | 3.35 | 1542 |
| 1724085000 | 3.35 | -0.09 | -2.62 | 3.44 | 3.44 | 3.23 | 4056 |
| 1723825800 | 3.44 | -0.06 | -1.71 | 3.48 | 3.49 | 3.42 | 1574 |
| 1723739400 | 3.5 | 0 | 0.00 | 3.49 | 3.53 | 3.41 | 3663 |
| 1723653000 | 3.5 | 0 | 0.00 | 3.49 | 3.5 | 3.4 | 107 |
| 1723566600 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.42 | 1209 |
| 1723480200 | 3.54 | -0.02 | -0.56 | 3.56 | 3.58 | 3.5 | 822 |
| 1723221000 | 3.56 | -0.07 | -1.93 | 3.62 | 3.63 | 3.56 | 1438 |
| 1723134600 | 3.63 | -0.1 | -2.68 | 3.63 | 3.7 | 3.6 | 867 |
| 1723048200 | 3.73 | -0.06 | -1.58 | 3.64 | 3.74 | 3.6 | 2027 |
| 1722961800 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1722875400 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1722616200 | 3.79 | -0.08 | -2.07 | 3.88 | 3.89 | 3.79 | 155 |
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
