Premium
ALPS Group Inc (ALPS)
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 | -0.057 | -7.77626193724 | 0.733 | 0.77 | 0.64 | 14768 | 0.73271934 | CS |
| 4 | -0.024 | -3.42857142857 | 0.7 | 0.779 | 0.64 | 29808 | 0.71544467 | CS |
| 12 | -0.3176 | -31.9645732689 | 0.9936 | 1.04 | 0.635 | 23314 | 0.7952417 | CS |
| 26 | -0.3036 | -30.9922417313 | 0.9796 | 1.39 | 0.635 | 35910 | 0.94182484 | CS |
| 52 | 0.5335 | 374.385964912 | 0.1425 | 1.75 | 0.1425 | 102848 | 1.04955329 | CS |
| 156 | 0.0451 | 7.14851799017 | 0.6309 | 1.75 | 0.14 | 59725 | 0.73911913 | CS |
| 260 | -4.324 | -86.48 | 5 | 6.18 | 0.14 | 71002 | 0.89608597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.72 | 0.022 | 3.15 | 0.719 | 0.727 | 0.66 | 20518 |
| 1781735700 | 0.698 | -0.0566 | -7.50 | 0.6841 | 0.6981 | 0.681 | 12161 |
| 1781649300 | 0.7546 | -0.0153 | -1.99 | 0.64 | 0.7673 | 0.64 | 19482 |
| 1781562900 | 0.7699 | 0.0451 | 6.22 | 0.733 | 0.77 | 0.733 | 6910 |
| 1781303700 | 0.7248 | 0.0048 | 0.67 | 0.72 | 0.7499 | 0.660101 | 5055 |
| 1781217300 | 0.72 | 0.0395 | 5.80 | 0.66 | 0.72 | 0.66 | 4173 |
| 1781130900 | 0.6805 | -0.0245 | -3.48 | 0.73 | 0.7422 | 0.66 | 3359 |
| 1781044500 | 0.705 | -0.0125 | -1.74 | 0.7079 | 0.72 | 0.6899999 | 9965 |
| 1780958100 | 0.7175 | 0.0075 | 1.06 | 0.734 | 0.734 | 0.68 | 10499 |
| 1780698900 | 0.71 | 0.0097 | 1.39 | 0.681 | 0.71 | 0.661 | 218101 |
| 1780612500 | 0.7003 | -0.0096 | -1.35 | 0.6986 | 0.719 | 0.6565 | 21119 |
| 1780526100 | 0.7099 | 0.0178 | 2.57 | 0.7321 | 0.7341 | 0.6633 | 127411 |
| 1780439700 | 0.6921 | -0.0379 | -5.19 | 0.731 | 0.7385 | 0.6897 | 21350 |
| 1780353300 | 0.73 | -0.0299 | -3.93 | 0.73 | 0.767 | 0.73 | 7176 |
| 1780094100 | 0.7599 | -0.0101 | -1.31 | 0.769 | 0.779 | 0.7317 | 16479 |
| 1780007700 | 0.77 | 0.029902 | 4.04 | 0.7401 | 0.779 | 0.7401 | 12838 |
| 1779921300 | 0.740098 | 0.011498 | 1.58 | 0.7 | 0.7489 | 0.7 | 2223 |
| 1779834900 | 0.7286 | 0.0552 | 8.20 | 0.7 | 0.7286 | 0.7 | 17721 |
| 1779489300 | 0.6734 | -0.0266 | -3.80 | 0.714 | 0.7227 | 0.635 | 52911 |
| 1779402900 | 0.7 | 0.0142 | 2.07 | 0.738249 | 0.74 | 0.69495 | 16033 |
| 1779316500 | 0.6858 | -0.0879 | -11.36 | 0.7506 | 0.828 | 0.685 | 57257 |
| 1779230100 | 0.7737 | -0.0764 | -8.99 | 0.8276 | 0.835 | 0.72 | 85487 |
| 1779143700 | 0.8501 | -0.0349 | -3.94 | 0.91 | 0.9199 | 0.85 | 5941 |
| 1778884500 | 0.885 | 0.025 | 2.91 | 0.8199999 | 0.92 | 0.8199999 | 124986 |
| 1778798100 | 0.86 | 0.0199 | 2.37 | 0.8076 | 0.86 | 0.8076 | 14579 |
| 1778711700 | 0.8401 | 0.0026 | 0.31 | 0.8021 | 0.844951 | 0.8021 | 4431 |
| 1778625300 | 0.8375 | 0.0075 | 0.90 | 0.849 | 0.86 | 0.81 | 13759 |
| 1778538900 | 0.83 | 0.0089 | 1.08 | 0.8 | 0.85 | 0.795 | 33097 |
| 1778279700 | 0.8211 | -0.012859 | -1.54 | 0.85 | 0.8618 | 0.8211 | 30186 |
| 1778193300 | 0.833959 | 0.011059 | 1.34 | 0.84 | 0.84 | 0.83 | 12460 |
| 1778106900 | 0.8229 | -0.0064 | -0.77 | 0.8466 | 0.89 | 0.8229 | 40596 |
| 1778020500 | 0.8293 | -0.0897 | -9.76 | 0.92 | 0.92 | 0.8293 | 39393 |
| 1777934100 | 0.919 | 0.0091 | 1.00 | 0.9025 | 0.92 | 0.9025 | 3008 |
| 1777674900 | 0.9099 | 0.0099 | 1.10 | 0.882 | 0.95 | 0.882 | 7150 |
| 1777588500 | 0.9 | -0.03 | -3.23 | 0.94 | 0.95 | 0.88 | 68558 |
| 1777502100 | 0.93 | -0.0079 | -0.84 | 0.938 | 0.938 | 0.9201 | 2830 |
| 1777415700 | 0.9379 | 0.0179 | 1.95 | 0.92 | 0.9379 | 0.92 | 4056 |
| 1777329300 | 0.92 | 0.02 | 2.22 | 0.88 | 0.9299 | 0.88 | 3592 |
| 1777070100 | 0.9 | -0.015 | -1.64 | 0.92 | 0.931 | 0.9 | 3912 |
| 1776983700 | 0.915 | -0.025 | -2.66 | 0.95 | 0.95 | 0.915 | 16206 |
| 1776897300 | 0.94 | 0.01 | 1.08 | 0.94 | 0.95 | 0.94 | 2139 |
| 1776810900 | 0.93 | -0.0699 | -6.99 | 0.95 | 0.99 | 0.93 | 17494 |
| 1776724500 | 0.9999 | 0.0019 | 0.19 | 0.98 | 1 | 0.9501 | 2804 |
| 1776465300 | 0.998 | -0.0019 | -0.19 | 0.95 | 1 | 0.95 | 3390 |
| 1776378900 | 0.9999 | -0.0001 | -0.01 | 0.9958 | 0.9999 | 0.9561 | 2134 |
| 1776292500 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.96 | 2625 |
| 1776206100 | 1 | 0.0221 | 2.26 | 0.9775 | 1 | 0.9395 | 10266 |
| 1776119700 | 0.9779 | -0.0221 | -2.21 | 0.93 | 1 | 0.915 | 31544 |
| 1775860500 | 1 | 0.0007 | 0.07 | 0.95 | 1 | 0.93 | 9768 |
| 1775774100 | 0.9993 | -0.0007 | -0.07 | 1 | 1.02 | 0.95 | 6181 |
| 1775687700 | 1 | 0.01 | 1.01 | 0.972501 | 1 | 0.97 | 6511 |
| 1775601300 | 0.99 | 0 | 0.00 | 0.94 | 1 | 0.94 | 1168 |
| 1775514900 | 0.99 | -0.02 | -1.98 | 0.995 | 1.03 | 0.99 | 4082 |
| 1775169300 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 0.933 | 7942 |
| 1775082900 | 1.01 | 0.01 | 1.00 | 1 | 1.025 | 0.9988 | 11354 |
| 1774996500 | 1 | 0.0284 | 2.92 | 1.02 | 1.03 | 1 | 12438 |
| 1774910100 | 0.9716 | -0.0284 | -2.84 | 0.9936 | 1.04 | 0.9264 | 20086 |
| 1774650900 | 1 | -0.01 | -0.99 | 0.97 | 1.04 | 0.97 | 16384 |
| 1774564500 | 1.01 | -0.02 | -1.94 | 1.01 | 1.05 | 1.01 | 7520 |
| 1774478100 | 1.03 | 0.02 | 1.98 | 1.09 | 1.09 | 1.01 | 3780 |
| 1774391700 | 1.01 | -0.1 | -9.01 | 1.06 | 1.1083 | 1.01 | 7174 |
| 1774305300 | 1.11 | 0.15 | 15.40 | 0.95 | 1.197 | 0.95 | 41774 |
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.
