Premium
Aldel Financial II Inc (ALDFU)
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 | -0.0401 | -0.38932038835 | 10.3 | 10.3 | 10.23 | 1024 | 10.24978518 | CS |
| 4 | -0.000400000000001 | -0.00389852148573 | 10.2603 | 10.3 | 10.22 | 954 | 10.24505602 | CS |
| 12 | 0.1698 | 1.68283763293 | 10.0901 | 10.3 | 10.09 | 2608 | 10.21413188 | CS |
| 26 | 0.2599 | 2.599 | 10 | 11.46 | 9.9749 | 36759 | 10.00905091 | CS |
| 52 | 0.2699 | 2.7017017017 | 9.99 | 11.46 | 9.9749 | 54136 | 10.0019549 | CS |
| 156 | 0.2699 | 2.7017017017 | 9.99 | 11.46 | 9.9749 | 54136 | 10.0019549 | CS |
| 260 | 0.2699 | 2.7017017017 | 9.99 | 11.46 | 9.9749 | 54136 | 10.0019549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966100 | 10.2599 | 0 | 0.00 | 10.3 | 10.3 | 10.2599 | 122 |
| 1745879700 | 10.2599 | 0.02 | 0.19 | 10.24 | 10.26 | 10.24 | 1201 |
| 1745620500 | 10.24 | 0.01 | 0.10 | 10.23 | 10.24 | 10.23 | 453 |
| 1745534100 | 10.23 | -0.01 | -0.10 | 10.24 | 10.24 | 10.23 | 333 |
| 1745447700 | 10.24 | -0.01 | -0.10 | 10.24 | 10.24 | 10.24 | 180 |
| 1745361300 | 10.25 | 0.02 | 0.20 | 10.3 | 10.3 | 10.23 | 2954 |
| 1745274900 | 10.23 | 0 | 0.00 | 10.22 | 10.23 | 10.22 | 210 |
| 1744929300 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1744842900 | 10.23 | 0.01 | 0.10 | 10.22 | 10.23 | 10.22 | 120 |
| 1744756500 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 105 |
| 1744670100 | 10.22 | -0.02 | -0.16 | 10.22 | 10.22 | 10.22 | 105 |
| 1744410900 | 10.2364 | 0 | 0.00 | 10.2364 | 10.2364 | 10.2364 | 0 |
| 1744324500 | 10.2364 | 0 | 0.00 | 10.22 | 10.2364 | 10.22 | 80 |
| 1744238100 | 10.2364 | 0.02 | 0.16 | 10.22 | 10.2364 | 10.22 | 881 |
| 1744151700 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 2768 |
| 1744065300 | 10.22 | -0.03 | -0.29 | 10.22 | 10.22 | 10.22 | 180 |
| 1743806100 | 10.2499 | 0 | 0.00 | 10.23 | 10.2499 | 10.23 | 150 |
| 1743719700 | 10.2499 | -0.01 | -0.10 | 10.3 | 10.3 | 10.23 | 4399 |
| 1743633300 | 10.2605 | 0.01 | 0.10 | 10.25 | 10.3 | 10.25 | 2499 |
| 1743546900 | 10.2501 | 0 | 0.00 | 10.2603 | 10.2753 | 10.25 | 1500 |
| 1743460500 | 10.25 | 0 | 0.00 | 10.26 | 10.26 | 10.25 | 3706 |
| 1743201300 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.22 | 275 |
| 1743114900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 179 |
| 1743028500 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 63195 |
| 1742942100 | 10.25 | 0 | 0.00 | 10.2 | 10.25 | 10.2 | 1956 |
| 1742855700 | 10.25 | 0.04 | 0.39 | 10.21 | 10.25 | 10.21 | 2122 |
| 1742596500 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1742510100 | 10.21 | 0.05 | 0.49 | 10.16 | 10.21 | 10.16 | 3848 |
| 1742423700 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 110 |
| 1742337300 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 131 |
| 1742250900 | 10.16 | -0.01 | -0.10 | 10.16 | 10.16 | 10.16 | 101 |
| 1741991700 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1741905300 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 106 |
| 1741818900 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1741732500 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1741646100 | 10.17 | -0.04 | -0.39 | 10.17 | 10.17 | 10.17 | 1697 |
| 1741390500 | 10.21 | 0.04 | 0.39 | 10.17 | 10.21 | 10.17 | 352 |
| 1741304100 | 10.17 | -0.04 | -0.41 | 10.248 | 10.248 | 10.17 | 248 |
| 1741217700 | 10.2121 | -0.04 | -0.35 | 10.2121 | 10.2121 | 10.2121 | 189 |
| 1741131300 | 10.248 | 0 | 0.00 | 10.248 | 10.248 | 10.248 | 0 |
| 1741044900 | 10.248 | -0.04 | -0.41 | 10.16 | 10.248 | 10.16 | 2068 |
| 1740785700 | 10.29 | 0.09 | 0.88 | 10.2 | 10.29 | 10.16 | 5788 |
| 1740699300 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1740612900 | 10.2 | 0.02 | 0.19 | 10.16 | 10.2 | 10.16 | 2350 |
| 1740526500 | 10.1802 | 0.01 | 0.10 | 10.1802 | 10.1802 | 10.16 | 1001 |
| 1740440100 | 10.17 | 0.02 | 0.15 | 10.2 | 10.2 | 10.16 | 5271 |
| 1740180900 | 10.155 | 0 | 0.05 | 10.15 | 10.1753 | 10.15 | 4987 |
| 1740094500 | 10.15 | 0 | 0.00 | 10.13 | 10.15 | 10.13 | 1027 |
| 1740008100 | 10.15 | 0 | 0.00 | 10.1401 | 10.15 | 10.13 | 2793 |
| 1739921700 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1739576100 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1739489700 | 10.15 | 0.01 | 0.10 | 10.15 | 10.15 | 10.13 | 2624 |
| 1739403300 | 10.1399 | 0.02 | 0.24 | 10.12 | 10.15 | 10.12 | 4453 |
| 1739316900 | 10.1152 | 0 | 0.03 | 10.12 | 10.12 | 10.1 | 310 |
| 1739230500 | 10.1126 | 0.01 | 0.12 | 10.1 | 10.1126 | 10.1 | 356 |
| 1738971300 | 10.1 | 0 | 0.00 | 10.1279 | 10.1279 | 10.1 | 1211 |
| 1738884900 | 10.1 | -0.02 | -0.15 | 10.1 | 10.1 | 10.1 | 350 |
| 1738798500 | 10.1152 | -0 | -0.05 | 10.1 | 10.1152 | 10.1 | 1774 |
| 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 |
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
