Premium
Defence Holdings Plc (ALRT)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -2.35294117647 | 0.425 | 0.425 | 0.325 | 12606385 | 0.35535795 | DE |
| 4 | -0.1 | -19.4174757282 | 0.515 | 0.595 | 0.325 | 19688493 | 0.44562173 | DE |
| 12 | 0.285 | 219.230769231 | 0.13 | 0.925 | 0.13 | 48431124 | 0.52021206 | DE |
| 26 | 0.285 | 219.230769231 | 0.13 | 0.925 | 0.13 | 48431124 | 0.52021206 | DE |
| 52 | 0.285 | 219.230769231 | 0.13 | 0.925 | 0.13 | 48431124 | 0.52021206 | DE |
| 156 | 0.285 | 219.230769231 | 0.13 | 0.925 | 0.13 | 48431124 | 0.52021206 | DE |
| 260 | 0.285 | 219.230769231 | 0.13 | 0.925 | 0.13 | 48431124 | 0.52021206 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1751992200 | 0.415 | 0.085 | 25.76 | 0.365 | 0.415 | 0.365 | 33304180 |
| 1751905800 | 0.33 | -0.01 | -2.94 | 0.34 | 0.365 | 0.33 | 13503831 |
| 1751646600 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.325 | 17106497 |
| 1751560200 | 0.35 | -0.04 | -10.26 | 0.39 | 0.39 | 0.3449999 | 17011838 |
| 1751473800 | 0.39 | -0.035 | -8.24 | 0.425 | 0.425 | 0.39 | 10767664 |
| 1751387400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.424 | 4642096 |
| 1751301000 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 16695196 |
| 1751041800 | 0.44 | -0.025 | -5.38 | 0.465 | 0.465 | 0.44 | 7522781 |
| 1750955400 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.465 | 8895828 |
| 1750869000 | 0.48 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 16049689 |
| 1750782600 | 0.48 | -0.04 | -7.69 | 0.52 | 0.54 | 0.48 | 23216762 |
| 1750696200 | 0.52 | 0.071 | 15.81 | 0.44 | 0.595 | 0.434 | 67062192 |
| 1750437000 | 0.449 | 0.02 | 4.66 | 0.475 | 0.475 | 0.435 | 17070719 |
| 1750350600 | 0.429 | 0.039 | 10.00 | 0.39 | 0.475 | 0.3805 | 62625547 |
| 1750264200 | 0.39 | -0.035 | -8.24 | 0.425 | 0.425 | 0.39 | 8656353 |
| 1750177800 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.425 | 7055374 |
| 1750091400 | 0.435 | -0.02 | -4.40 | 0.455 | 0.455 | 0.435 | 12393401 |
| 1749832200 | 0.455 | -0.009 | -1.94 | 0.465 | 0.465 | 0.455 | 13606633 |
| 1749745800 | 0.464 | -0.041 | -8.12 | 0.5 | 0.53 | 0.445 | 16650361 |
| 1749659400 | 0.505 | 0.085 | 20.24 | 0.435 | 0.505 | 0.435 | 26330718 |
| 1749573000 | 0.42 | -0.07 | -14.29 | 0.515 | 0.5205 | 0.42 | 26906371 |
| 1749486600 | 0.49 | -0.075 | -13.27 | 0.5649999 | 0.5649999 | 0.46 | 38705971 |
| 1749227400 | 0.5649999 | -0.045 | -7.38 | 0.61 | 0.61 | 0.5649999 | 16963435 |
| 1749141000 | 0.61 | 0.01 | 1.67 | 0.615 | 0.665 | 0.61 | 29240378 |
| 1749054600 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.6 | 26394060 |
| 1748968200 | 0.65 | -0.064 | -8.96 | 0.675 | 0.6949999 | 0.575 | 41448928 |
| 1748881800 | 0.714 | 0.086 | 13.69 | 0.615 | 0.925 | 0.615 | 197955586 |
| 1748622600 | 0.628 | 0.153 | 32.21 | 0.35 | 0.6899999 | 0.35 | 179309675 |
| 1748536200 | 0.475 | -0.095 | -16.67 | 0.575 | 0.575 | 0.45 | 48956706 |
| 1748449800 | 0.5699999 | -0.07 | -10.94 | 0.61 | 0.65 | 0.525 | 70114863 |
| 1748363400 | 0.64 | 0.14 | 28.00 | 0.55 | 0.735 | 0.506 | 137768265 |
| 1748017800 | 0.5 | 0.21 | 72.41 | 0.29 | 0.525 | 0.29 | 138989840 |
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
