Premium
Aldel Financial II Inc (ALDF)
NASDAQ
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 | 0 | 10.68 | 10.69 | 10.65 | 15781 | 10.67703218 | CS |
| 4 | 0.03 | 0.281690140845 | 10.65 | 10.69 | 10.62 | 7250 | 10.66772222 | CS |
| 12 | 0.15 | 1.4245014245 | 10.53 | 10.69 | 10.53 | 14277 | 10.63069816 | CS |
| 26 | 0.1899 | 1.81027826236 | 10.4901 | 10.69 | 10.48 | 10636 | 10.59096475 | CS |
| 52 | 0.2 | 1.90839694656 | 10.48 | 10.69 | 10.27 | 22631 | 10.48043528 | CS |
| 156 | 0.78 | 7.87878787879 | 9.9 | 10.69 | 9.9 | 40645 | 10.22208215 | CS |
| 260 | 0.78 | 7.87878787879 | 9.9 | 10.69 | 9.9 | 40645 | 10.22208215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 10.68 | 0.03 | 0.28 | 10.69 | 10.69 | 10.665 | 65529 |
| 1781130900 | 10.65 | -0.03 | -0.28 | 10.67 | 10.69 | 10.65 | 7801 |
| 1781044500 | 10.68 | 0 | 0.00 | 10.69 | 10.69 | 10.67 | 1118 |
| 1780958100 | 10.68 | 0.01 | 0.09 | 10.68 | 10.68 | 10.68 | 4441 |
| 1780698900 | 10.67 | 0 | 0.00 | 10.68 | 10.68 | 10.67 | 14 |
| 1780612500 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1780526100 | 10.67 | 0 | 0.00 | 10.68 | 10.68 | 10.67 | 33 |
| 1780439700 | 10.67 | -0.01 | -0.09 | 10.67 | 10.67 | 10.67 | 164 |
| 1780353300 | 10.68 | 0.01 | 0.09 | 10.66 | 10.68 | 10.66 | 390 |
| 1780094100 | 10.67 | 0.01 | 0.09 | 10.67 | 10.67 | 10.665 | 15018 |
| 1780007700 | 10.66 | 0.01 | 0.09 | 10.66 | 10.66 | 10.66 | 1073 |
| 1779921300 | 10.65 | 0 | 0.00 | 10.66 | 10.66 | 10.65 | 91 |
| 1779834900 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1779489300 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 25000 |
| 1779402900 | 10.65 | 0 | 0.00 | 10.62 | 10.65 | 10.62 | 15527 |
| 1779316500 | 10.65 | 0.02 | 0.19 | 10.65 | 10.65 | 10.65 | 878 |
| 1779230100 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1779143700 | 10.63 | 0.01 | 0.09 | 10.63 | 10.63 | 10.63 | 168 |
| 1778884500 | 10.62 | -0.03 | -0.28 | 10.65 | 10.65 | 10.62 | 503 |
| 1778798100 | 10.65 | 0.02 | 0.19 | 10.64 | 10.65 | 10.64 | 65392 |
| 1778711700 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1778625300 | 10.63 | -0.01 | -0.09 | 10.62 | 10.64 | 10.62 | 17401 |
| 1778538900 | 10.64 | 0.01 | 0.09 | 10.64 | 10.65 | 10.64 | 9200 |
| 1778279700 | 10.63 | 0 | 0.00 | 10.63 | 10.64 | 10.63 | 353510 |
| 1778193300 | 10.63 | -0.01 | -0.09 | 10.62 | 10.635 | 10.62 | 1508 |
| 1778106900 | 10.64 | 0.02 | 0.19 | 10.62 | 10.64 | 10.62 | 67815 |
| 1778020500 | 10.62 | -0.03 | -0.28 | 10.62 | 10.62 | 10.62 | 187 |
| 1777934100 | 10.65 | 0.01 | 0.09 | 10.62 | 10.65 | 10.62 | 327 |
| 1777674900 | 10.64 | 0.02 | 0.19 | 10.62 | 10.64 | 10.62 | 1164 |
| 1777588500 | 10.62 | -0.02 | -0.19 | 10.61 | 10.65 | 10.61 | 305 |
| 1777502100 | 10.64 | 0.03 | 0.28 | 10.61 | 10.64 | 10.61 | 6558 |
| 1777415700 | 10.61 | 0 | 0.00 | 10.62 | 10.62 | 10.61 | 2165 |
| 1777329300 | 10.61 | 0 | 0.00 | 10.64 | 10.64 | 10.61 | 4 |
| 1777070100 | 10.61 | 0 | 0.00 | 10.64 | 10.64 | 10.61 | 4 |
| 1776983700 | 10.61 | 0.03 | 0.28 | 10.59 | 10.61 | 10.59 | 100021 |
| 1776897300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 2 |
| 1776810900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 103 |
| 1776724500 | 10.58 | 0 | 0.00 | 10.64 | 10.64 | 10.58 | 124 |
| 1776465300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 1 |
| 1776378900 | 10.58 | 0 | 0.00 | 10.59 | 10.6 | 10.58 | 3104 |
| 1776292500 | 10.58 | 0 | 0.00 | 10.59 | 10.59 | 10.58 | 134 |
| 1776206100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 134 |
| 1776119700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1775860500 | 10.58 | 0.01 | 0.09 | 10.57 | 10.58 | 10.56 | 2593 |
| 1775774100 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1775687700 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1775601300 | 10.57 | 0.01 | 0.09 | 10.57 | 10.57 | 10.57 | 101 |
| 1775514900 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1775169300 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1775082900 | 10.56 | 0 | 0.00 | 10.59 | 10.59 | 10.56 | 110 |
| 1774996500 | 10.56 | 0 | 0.00 | 10.59 | 10.59 | 10.56 | 35109 |
| 1774910100 | 10.56 | 0.01 | 0.09 | 10.565 | 10.565 | 10.56 | 200 |
| 1774650900 | 10.5508 | 0.01 | 0.10 | 10.54 | 10.5508 | 10.54 | 12889 |
| 1774564500 | 10.54 | 0 | 0.00 | 10.55 | 10.55 | 10.54 | 2 |
| 1774478100 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1774391700 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 8683 |
| 1774305300 | 10.54 | 0.01 | 0.09 | 10.54 | 10.5401 | 10.54 | 1482 |
| 1774046100 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1773959700 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1773873300 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1773786900 | 10.53 | -0.01 | -0.09 | 10.554 | 10.554 | 10.53 | 21067 |
| 1773700500 | 10.54 | -0.03 | -0.30 | 10.54 | 10.54 | 10.54 | 6 |
| 1773441300 | 10.5719 | 0.04 | 0.40 | 10.52 | 10.5719 | 10.52 | 550 |
| 1773354900 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 10 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
