Premium
Witbe (ALWIT)
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 | -0.17 | -8.09523809524 | 2.1 | 2.12 | 1.865 | 5754 | 1.97642996 | DE |
| 4 | -0.23 | -10.6481481481 | 2.16 | 2.16 | 1.865 | 2746 | 2.03209935 | DE |
| 12 | -0.19 | -8.96226415094 | 2.12 | 2.38 | 1.7702 | 4094 | 2.10503147 | DE |
| 26 | -0.39 | -16.8103448276 | 2.32 | 2.89 | 1.745 | 5733 | 2.10379946 | DE |
| 52 | -1.26 | -39.4984326019 | 3.19 | 3.59 | 1.745 | 4894 | 2.29252046 | DE |
| 156 | -5.19 | -72.893258427 | 7.12 | 9.77 | 1.745 | 4508 | 4.97754778 | DE |
| 260 | -1.12 | -36.7213114754 | 3.05 | 12 | 1.745 | 10489 | 6.5311345 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 1.93 | -0.01 | -0.26 | 1.94 | 1.97 | 1.93 | 2109 |
| 1750350600 | 1.935 | -0.01 | -0.26 | 1.94 | 1.94 | 1.93 | 8378 |
| 1750264200 | 1.94 | -0.08 | -3.96 | 2.02 | 2.02 | 1.865 | 7876 |
| 1750177800 | 2.02 | -0.07 | -3.35 | 2.09 | 2.11 | 2 | 11229 |
| 1750091400 | 2.09 | 0.01 | 0.48 | 2.08 | 2.12 | 2.07 | 1148 |
| 1749832200 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 2.08 | 139 |
| 1749745800 | 2.1 | -0.01 | -0.47 | 2.11 | 2.11 | 2.09 | 207 |
| 1749659400 | 2.11 | -0.02 | -0.94 | 2.14 | 2.14 | 2.09 | 800 |
| 1749573000 | 2.13 | 0.07 | 3.40 | 2.07 | 2.14 | 2.06 | 4674 |
| 1749486600 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2.04 | 349 |
| 1749227400 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.04 | 2.0099999 | 4007 |
| 1749141000 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.0099999 | 1.98 | 1048 |
| 1749054600 | 2 | -0.09 | -4.31 | 2.09 | 2.09 | 1.98 | 2205 |
| 1748968200 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 234 |
| 1748881800 | 2.09 | 0 | 0.00 | 2.09 | 2.1 | 2.06 | 606 |
| 1748622600 | 2.09 | -0.04 | -1.88 | 2.14 | 2.14 | 2.07 | 1502 |
| 1748536200 | 2.13 | 0.01 | 0.47 | 2.12 | 2.14 | 2.07 | 2181 |
| 1748449800 | 2.12 | 0.04 | 1.92 | 2.09 | 2.16 | 2.09 | 2763 |
| 1748363400 | 2.08 | -0.06 | -2.80 | 2.15 | 2.16 | 2.08 | 732 |
| 1748277000 | 2.14 | 0.04 | 1.90 | 2.12 | 2.14 | 2.07 | 4114 |
| 1748017800 | 2.1 | -0.06 | -2.78 | 2.16 | 2.16 | 2.1 | 725 |
| 1747931400 | 2.16 | -0.03 | -1.37 | 2.18 | 2.18 | 2.13 | 635 |
| 1747845000 | 2.19 | -0.01 | -0.45 | 2.2 | 2.2 | 2.09 | 4669 |
| 1747758600 | 2.2 | 0.02 | 0.92 | 2.18 | 2.2 | 2.12 | 5072 |
| 1747672200 | 2.18 | 0 | 0.00 | 2.18 | 2.19 | 2.15 | 2176 |
| 1747413000 | 2.18 | -0.03 | -1.36 | 2.21 | 2.21 | 2.18 | 907 |
| 1747326600 | 2.21 | 0.01 | 0.45 | 2.19 | 2.21 | 2.18 | 412 |
| 1747240200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1747153800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1747067400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1746808200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1746721800 | 2.2 | 0.02 | 0.96 | 2.1795 | 2.22 | 2.168 | 1984 |
| 1746635400 | 2.179 | 0.03 | 1.42 | 2.149 | 2.179 | 2.1195 | 3313 |
| 1746549000 | 2.1485 | 0 | 0.00 | 2.14 | 2.1485 | 2.09 | 1994 |
| 1746462600 | 2.1485 | -0.14 | -6.12 | 2.29 | 2.29 | 2.1 | 10230 |
| 1746203400 | 2.2885 | 0.31 | 15.93 | 1.974 | 2.38 | 1.974 | 57533 |
| 1746030600 | 1.974 | -0.03 | -1.30 | 2.019 | 2.019 | 1.97 | 7872 |
| 1745944200 | 2 | 0.03 | 1.52 | 1.98 | 2 | 1.98 | 3949 |
| 1745857800 | 1.97 | -0.01 | -0.51 | 1.98 | 2.019 | 1.97 | 4896 |
| 1745598600 | 1.98 | -0.02 | -1.00 | 2.0005 | 2.019 | 1.98 | 3691 |
| 1745512200 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.9502 | 3481 |
| 1745425800 | 2.0099999 | 0.08 | 4.04 | 1.932 | 2.0099999 | 1.932 | 3240 |
| 1745339400 | 1.932 | -0 | -0.16 | 1.935 | 1.935 | 1.931 | 746 |
| 1744907400 | 1.935 | -0.01 | -0.51 | 1.945 | 1.945 | 1.91 | 1040 |
| 1744821000 | 1.945 | -0.01 | -0.26 | 1.945 | 1.945 | 1.945 | 941 |
| 1744734600 | 1.95 | 0 | 0.00 | 1.95 | 1.954 | 1.943 | 2007 |
| 1744648200 | 1.95 | 0.01 | 0.51 | 1.9402 | 1.95 | 1.9388 | 2371 |
| 1744389000 | 1.9402 | -0.07 | -3.47 | 2.0105 | 2.0299999 | 1.9402 | 2886 |
| 1744302600 | 2.0099999 | 0.07 | 3.66 | 1.95 | 2.06 | 1.95 | 5287 |
| 1744216200 | 1.939 | -0.06 | -3.04 | 2 | 2 | 1.9198 | 3547 |
| 1744129800 | 1.9998 | 0.13 | 6.94 | 1.8702 | 2.02 | 1.8702 | 944 |
| 1744043400 | 1.87 | -0.34 | -15.38 | 1.94 | 1.94 | 1.7702 | 6400 |
| 1743787800 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1743701400 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1743615000 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1743528600 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1743442200 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1743183000 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1743096600 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1743010200 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1742923800 | 2.21 | 0.15 | 7.28 | 2.06 | 2.2599999 | 2.06 | 16453 |
| 1742837400 | 2.06 | -0.06 | -2.83 | 2.13 | 2.13 | 2.04 | 1556 |
| 1742578200 | 2.12 | 0.08 | 3.92 | 2.04 | 2.12 | 2 | 18574 |
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
