Premium
Aldel Financial II Inc (ALDFU)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0299 | -0.294584183095 | 10.1499 | 10.1499 | 10.09 | 1447 | 10.1111607 | CS |
| 4 | 0.04 | 0.396825396825 | 10.08 | 10.15 | 10.04 | 1010 | 10.10144152 | CS |
| 12 | 0.14 | 1.40280561122 | 9.98 | 11.46 | 9.9749 | 68676 | 10.00311971 | CS |
| 26 | 0.13 | 1.3013013013 | 9.99 | 11.46 | 9.9749 | 97859 | 9.99719281 | CS |
| 52 | 0.13 | 1.3013013013 | 9.99 | 11.46 | 9.9749 | 97859 | 9.99719281 | CS |
| 156 | 0.13 | 1.3013013013 | 9.99 | 11.46 | 9.9749 | 97859 | 9.99719281 | CS |
| 260 | 0.13 | 1.3013013013 | 9.99 | 11.46 | 9.9749 | 97859 | 9.99719281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 10.12 | -0.02 | -0.20 | 10.0901 | 10.12 | 10.09 | 18547 |
| 1738625700 | 10.14 | 0.03 | 0.30 | 10.14 | 10.14 | 10.09 | 130 |
| 1738366500 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1738280100 | 10.11 | -0.01 | -0.10 | 10.09 | 10.11 | 10.09 | 6657 |
| 1738193700 | 10.12 | -0.03 | -0.29 | 10.09 | 10.12 | 10.09 | 450 |
| 1738107300 | 10.1499 | 0 | 0.00 | 10.1499 | 10.1499 | 10.1499 | 0 |
| 1738020900 | 10.1499 | -0 | -0.00 | 10.1499 | 10.1499 | 10.1499 | 900 |
| 1737761700 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1737675300 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1737588900 | 10.15 | 0.05 | 0.50 | 10.15 | 10.15 | 10.15 | 252 |
| 1737502500 | 10.1 | -0.02 | -0.20 | 10.1 | 10.1 | 10.1 | 762 |
| 1737156900 | 10.12 | 0.03 | 0.30 | 10.09 | 10.12 | 10.09 | 3021 |
| 1737070500 | 10.09 | 0.02 | 0.20 | 10.08 | 10.09 | 10.08 | 902 |
| 1736984100 | 10.07 | 0 | 0.00 | 10.06 | 10.07 | 10.06 | 903 |
| 1736897700 | 10.07 | 0.01 | 0.09 | 10.06 | 10.07 | 10.0598 | 554 |
| 1736811300 | 10.061 | -0.01 | -0.09 | 10.05 | 10.061 | 10.05 | 742 |
| 1736552100 | 10.07 | 0 | 0.00 | 10.0522 | 10.07 | 10.05 | 346 |
| 1736379300 | 10.07 | 0.02 | 0.24 | 10.04 | 10.07 | 10.04 | 105 |
| 1736292900 | 10.0455 | -0.03 | -0.34 | 10.08 | 10.08 | 10.0455 | 1445 |
| 1736206500 | 10.08 | 0.04 | 0.40 | 10.08 | 10.08 | 10.04 | 221 |
| 1735947300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 200 |
| 1735860900 | 10.04 | -0.02 | -0.20 | 10.06 | 10.06 | 10.04 | 1003 |
| 1735688100 | 10.06 | -0.04 | -0.40 | 10.08 | 10.08 | 10.06 | 3357 |
| 1735601700 | 10.1 | 0.04 | 0.40 | 10.1 | 11.46 | 10.09 | 10870 |
| 1735342500 | 10.06 | 0.02 | 0.18 | 10.06 | 10.21 | 10.04 | 38932 |
| 1735256100 | 10.0415 | -0.01 | -0.08 | 10.04 | 10.0415 | 10.04 | 218 |
| 1735077840 | 10.05 | 0.01 | 0.10 | 10.05 | 10.055 | 10.05 | 17966 |
| 1734996900 | 10.04 | 0.01 | 0.10 | 10.04 | 10.04 | 10.03 | 352 |
| 1734737700 | 10.03 | -0.01 | -0.10 | 10.02 | 10.05 | 10.02 | 103666 |
| 1734651300 | 10.04 | -0.01 | -0.10 | 10.03 | 10.05 | 10.03 | 2878 |
| 1734564900 | 10.05 | 0.03 | 0.30 | 10.035 | 10.05 | 10.035 | 202 |
| 1734478500 | 10.02 | -0.01 | -0.10 | 10.05 | 10.05 | 10.02 | 7587 |
| 1734392100 | 10.03 | 0 | 0.00 | 10.03 | 10.08 | 10.0217 | 17002 |
| 1734132900 | 10.03 | 0.02 | 0.23 | 10.02 | 10.0301 | 10.01 | 28800 |
| 1734046500 | 10.007 | -0 | -0.03 | 9.9994 | 10.007 | 9.99 | 55960 |
| 1733960100 | 10.01 | 0.02 | 0.20 | 9.99 | 10.01 | 9.99 | 47156 |
| 1733873700 | 9.99 | 0 | 0.00 | 9.9949999 | 9.9949999 | 9.98 | 61473 |
| 1733787300 | 9.99 | -0.01 | -0.10 | 9.99 | 10 | 9.99 | 1560 |
| 1733528100 | 10 | 0 | 0.00 | 10 | 10.005 | 9.99 | 457894 |
| 1733441700 | 10 | 0 | 0.00 | 10 | 10 | 9.99 | 793734 |
| 1733355300 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 234418 |
| 1733268900 | 10 | 0 | 0.00 | 10 | 10 | 9.99 | 362279 |
| 1733182500 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 585539 |
| 1732917840 | 10 | 0.01 | 0.10 | 10 | 10.005 | 9.99 | 109349 |
| 1732750500 | 9.99 | -0.01 | -0.13 | 10 | 10.01 | 9.99 | 159967 |
| 1732664100 | 10.0028 | -0.01 | -0.07 | 10 | 10.0028 | 10 | 365 |
| 1732577700 | 10.01 | -0.01 | -0.09 | 10.01 | 10.01 | 10.01 | 211 |
| 1732318500 | 10.0186 | 0.02 | 0.19 | 10 | 10.0186 | 10 | 9637 |
| 1732232100 | 10 | -0.01 | -0.10 | 10.01 | 10.01 | 10 | 304277 |
| 1732145700 | 10.01 | 0.03 | 0.30 | 9.99 | 10.01 | 9.98 | 206206 |
| 1732059300 | 9.98 | 0 | 0.00 | 9.99 | 9.99 | 9.9749 | 18751 |
| 1731972900 | 9.98 | -0.02 | -0.20 | 9.98 | 10 | 9.98 | 895 |
| 1731713700 | 10 | 0 | 0.00 | 9.98 | 10 | 9.98 | 50391 |
| 1731627300 | 10 | 0.01 | 0.10 | 10 | 10 | 9.98 | 5097 |
| 1731540900 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 532 |
| 1731454500 | 9.99 | 0 | 0.00 | 9.98 | 9.9949999 | 9.98 | 2418 |
| 1731368100 | 9.99 | 0 | 0.00 | 9.9891 | 9.9949999 | 9.98 | 155328 |
| 1731108900 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 1 |
| 1731022500 | 9.99 | 0.01 | 0.10 | 9.9906 | 9.9906 | 9.99 | 680 |
| 1730936100 | 9.98 | 0 | 0.00 | 10 | 10 | 9.98 | 401 |
| 1730849700 | 9.98 | -0.01 | -0.10 | 10 | 10 | 9.98 | 12043 |
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
