Premium
Aldel Financial II Inc (ALDF)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.14985014985 | 10.01 | 10.025 | 10 | 182567 | 10.01420791 | CS |
| 4 | 0.015 | 0.14985014985 | 10.01 | 10.3353 | 9.95 | 107904 | 10.00457242 | CS |
| 12 | 0.125 | 1.26262626263 | 9.9 | 10.95 | 9.9 | 96147 | 9.96281743 | CS |
| 26 | 0.125 | 1.26262626263 | 9.9 | 10.95 | 9.9 | 96147 | 9.96281743 | CS |
| 52 | 0.125 | 1.26262626263 | 9.9 | 10.95 | 9.9 | 96147 | 9.96281743 | CS |
| 156 | 0.125 | 1.26262626263 | 9.9 | 10.95 | 9.9 | 96147 | 9.96281743 | CS |
| 260 | 0.125 | 1.26262626263 | 9.9 | 10.95 | 9.9 | 96147 | 9.96281743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 10.025 | 0.02 | 0.15 | 10.0185 | 10.03 | 10.0185 | 75361 |
| 1740094500 | 10.01 | -0.01 | -0.05 | 10.01 | 10.01 | 10.01 | 38392 |
| 1740008100 | 10.015 | 0 | 0.00 | 10.0217 | 10.0217 | 10.01 | 539622 |
| 1739921700 | 10.0149 | 0.01 | 0.15 | 10.01 | 10.02 | 10.01 | 127336 |
| 1739576100 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 24916 |
| 1739489700 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1200 |
| 1739403300 | 10 | 0 | 0.00 | 10 | 10.0001 | 9.99 | 272577 |
| 1739316900 | 10 | -0.01 | -0.10 | 9.99 | 10 | 9.99 | 25282 |
| 1739230500 | 10.01 | 0.02 | 0.20 | 9.98 | 10.01 | 9.98 | 597969 |
| 1738971300 | 9.9899 | -0 | -0.00 | 9.99 | 10 | 9.98 | 212208 |
| 1738884900 | 9.99 | 0 | 0.00 | 10 | 10 | 9.99 | 7589 |
| 1738798500 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.97 | 17734 |
| 1738712100 | 9.99 | 0.03 | 0.30 | 10.1367 | 10.1367 | 9.97 | 13564 |
| 1738625700 | 9.96 | 0 | 0.00 | 10.133 | 10.133 | 9.96 | 47170 |
| 1738366500 | 9.96 | -0.03 | -0.30 | 9.96 | 9.96 | 9.96 | 5957 |
| 1738280100 | 9.99 | -0.01 | -0.10 | 10 | 10 | 9.96 | 5969 |
| 1738193700 | 10 | 0 | 0.05 | 10 | 10.04 | 9.97 | 21185 |
| 1738107300 | 9.9951 | 0.03 | 0.25 | 9.96 | 10 | 9.96 | 13960 |
| 1738020900 | 9.97 | -0.01 | -0.11 | 10.01 | 10.14 | 9.95 | 64502 |
| 1737761700 | 9.9812999 | 0.01 | 0.11 | 10.01 | 10.3353 | 9.96 | 10990 |
| 1737675300 | 9.9699 | 0 | 0.00 | 9.9699 | 9.9699 | 9.9699 | 0 |
| 1737588900 | 9.9699 | 0.01 | 0.10 | 10.6872 | 10.6872 | 9.95 | 19762 |
| 1737502500 | 9.96 | 0.01 | 0.10 | 9.95 | 9.9601 | 9.95 | 17240 |
| 1737156900 | 9.95 | 0 | 0.00 | 9.95 | 9.97 | 9.95 | 18520 |
| 1737070500 | 9.95 | 0 | 0.00 | 9.93 | 9.95 | 9.93 | 18090 |
| 1736984100 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1736897700 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 17820 |
| 1736811300 | 9.95 | 0.02 | 0.20 | 9.95 | 9.95 | 9.945 | 201839 |
| 1736552100 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 1 |
| 1736379300 | 9.93 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 16667 |
| 1736292900 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 26669 |
| 1736206500 | 9.93 | 0.01 | 0.10 | 9.93 | 9.95 | 9.93 | 400243 |
| 1735947300 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.9149999 | 60104 |
| 1735860900 | 9.92 | -0.01 | -0.10 | 9.93 | 9.93 | 9.92 | 150793 |
| 1735688100 | 9.93 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 1 |
| 1735601700 | 9.93 | 0.02 | 0.20 | 9.95 | 10.05 | 9.92 | 17379 |
| 1735342500 | 9.91 | -0.02 | -0.20 | 9.91 | 9.91 | 9.91 | 0 |
| 1735256100 | 9.93 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 1596 |
| 1735077840 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 200438 |
| 1734996900 | 9.93 | 0.01 | 0.10 | 9.91 | 9.93 | 9.91 | 375 |
| 1734737700 | 9.92 | 0 | 0.00 | 9.91 | 9.92 | 9.91 | 500068 |
| 1734651300 | 9.92 | 0.02 | 0.20 | 9.91 | 9.92 | 9.91 | 100020 |
| 1734564900 | 9.9 | -0.02 | -0.17 | 9.91 | 9.93 | 9.9 | 2370 |
| 1734478500 | 9.9164999 | 0.02 | 0.17 | 9.9164999 | 9.9164999 | 9.9164999 | 177 |
| 1734392100 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 409725 |
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
