Premium
Alvontech (ALVO)
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 | -0.42 | -3.25581395349 | 12.9 | 13.08 | 11.61 | 159355 | 12.21572754 | CS |
| 4 | -0.54 | -4.14746543779 | 13.02 | 13.26 | 11.61 | 201505 | 12.58214654 | CS |
| 12 | 0.69 | 5.8524173028 | 11.79 | 13.7 | 11.2 | 166257 | 12.51589151 | CS |
| 26 | -0.28 | -2.19435736677 | 12.76 | 13.7 | 9.15 | 126146 | 12.36652138 | CS |
| 52 | -3.52 | -22 | 16 | 18 | 9.15 | 155276 | 13.31024552 | CS |
| 156 | 2.98 | 31.3684210526 | 9.5 | 18 | 5.2 | 119235 | 12.21745041 | CS |
| 260 | 2.98 | 31.3684210526 | 9.5 | 18 | 5.2 | 119235 | 12.21745041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 12.28 | 0.58 | 4.96 | 12.1 | 12.38 | 12.02 | 189047 |
| 1740094500 | 11.7 | -0.02 | -0.17 | 11.7 | 11.815 | 11.61 | 129517 |
| 1740008100 | 11.72 | -0.86 | -6.84 | 12.29 | 12.4 | 11.68 | 193577 |
| 1739921700 | 12.58 | -0.41 | -3.16 | 12.74 | 12.89 | 12.5 | 192945 |
| 1739576100 | 12.99 | 0.21 | 1.64 | 12.85 | 13.08 | 12.82 | 114462 |
| 1739489700 | 12.78 | 0.13 | 1.03 | 12.65 | 12.825 | 12.59 | 92438 |
| 1739403300 | 12.65 | -0.03 | -0.24 | 12.8 | 12.96 | 12.59 | 93746 |
| 1739316900 | 12.68 | -0.07 | -0.55 | 12.63 | 12.84 | 12.52 | 81946 |
| 1739230500 | 12.75 | -0.16 | -1.24 | 12.9 | 12.9 | 12.55 | 120494 |
| 1738971300 | 12.91 | 0.06 | 0.47 | 12.81 | 12.99 | 12.81 | 93080 |
| 1738884900 | 12.85 | 0.31 | 2.47 | 12.54 | 12.96 | 12.52 | 161408 |
| 1738798500 | 12.54 | 0.1 | 0.80 | 12.44 | 12.71 | 12.44 | 463411 |
| 1738712100 | 12.44 | 0.06 | 0.48 | 12.37 | 12.75 | 12.27 | 95359 |
| 1738625700 | 12.38 | -0.34 | -2.67 | 12.37 | 12.49 | 12.26 | 422184 |
| 1738366500 | 12.72 | 0.31 | 2.50 | 12.8 | 12.96 | 12.7 | 825257 |
| 1738280100 | 12.41 | -0.16 | -1.27 | 12.56 | 12.7 | 12.39 | 78715 |
| 1738193700 | 12.57 | -0.17 | -1.33 | 12.75 | 12.8324 | 12.36 | 209285 |
| 1738107300 | 12.74 | -0.32 | -2.45 | 13 | 13 | 12.548 | 239236 |
| 1738020900 | 13.06 | 0.07 | 0.54 | 12.99 | 13.08 | 12.92 | 96201 |
| 1737761700 | 12.99 | -0.3 | -2.26 | 13.02 | 13.26 | 12.83 | 109615 |
| 1737675300 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
| 1737588900 | 13.29 | -0.07 | -0.52 | 13.28 | 13.34 | 13.235 | 90268 |
| 1737502500 | 13.36 | 0.09 | 0.68 | 13.44 | 13.44 | 13.0539 | 150067 |
| 1737156900 | 13.27 | 0.04 | 0.30 | 13.2 | 13.46 | 13.2 | 200541 |
| 1737070500 | 13.23 | 0.03 | 0.23 | 13.28 | 13.48 | 13.06 | 138032 |
| 1736984100 | 13.2 | -0.11 | -0.83 | 13.31 | 13.5 | 13.16 | 143563 |
| 1736897700 | 13.31 | 0.09 | 0.68 | 13.16 | 13.415 | 13.16 | 183909 |
| 1736811300 | 13.22 | -0.3 | -2.22 | 13.69 | 13.7 | 12.99 | 264761 |
| 1736552100 | 13.52 | 0.27 | 2.04 | 13.56 | 13.69 | 13.31 | 162876 |
| 1736379300 | 13.25 | 0.15 | 1.15 | 13.42 | 13.45 | 13 | 136606 |
| 1736292900 | 13.1 | -0.2 | -1.50 | 13.3 | 13.39 | 13.08 | 126703 |
| 1736206500 | 13.3 | 0.04 | 0.30 | 13.29 | 13.39 | 13.2501 | 88033 |
| 1735947300 | 13.26 | 0.1 | 0.76 | 13.17 | 13.4 | 13.06 | 93428 |
| 1735860900 | 13.16 | -0.07 | -0.53 | 13.285 | 13.4 | 13 | 105941 |
| 1735688100 | 13.23 | 0.21 | 1.61 | 13.03 | 13.265 | 12.98 | 153818 |
| 1735601700 | 13.02 | 0.35 | 2.76 | 12.6 | 13.03 | 12.6 | 131434 |
| 1735342500 | 12.67 | 0.07 | 0.56 | 12.59 | 12.7 | 12.5 | 95970 |
| 1735256100 | 12.6 | 0.04 | 0.32 | 12.37 | 12.685 | 12.37 | 61802 |
| 1735077840 | 12.56 | 0.04 | 0.32 | 12.42 | 12.6815 | 12.42 | 24530 |
| 1734996900 | 12.52 | 0.61 | 5.12 | 12.49 | 12.63 | 12.3 | 113456 |
| 1734737700 | 11.91 | -0.2 | -1.65 | 11.89 | 12 | 11.7 | 1199256 |
| 1734651300 | 12.11 | 0.14 | 1.17 | 11.975 | 12.115 | 11.8825 | 101659 |
| 1734564900 | 11.97 | -0.14 | -1.16 | 12.12 | 12.25 | 11.9101 | 152936 |
| 1734478500 | 12.11 | 0.06 | 0.50 | 12.05 | 12.16 | 11.94 | 144554 |
| 1734392100 | 12.05 | 0.25 | 2.12 | 12.1 | 12.13 | 11.93 | 123765 |
| 1734132900 | 11.8 | 0.14 | 1.20 | 11.91 | 12.09 | 11.7 | 135050 |
| 1734046500 | 11.66 | 0.11 | 0.95 | 11.66 | 11.68 | 11.4 | 91857 |
| 1733960100 | 11.55 | 0.06 | 0.52 | 11.5 | 11.61 | 11.4 | 78566 |
| 1733873700 | 11.49 | 0.21 | 1.86 | 11.265 | 11.5 | 11.265 | 123961 |
| 1733787300 | 11.28 | -0.13 | -1.14 | 11.42 | 11.425 | 11.26 | 115583 |
| 1733528100 | 11.41 | -0.05 | -0.44 | 11.375 | 11.565 | 11.3201 | 61509 |
| 1733441700 | 11.46 | -0.04 | -0.35 | 11.79 | 11.79 | 11.31 | 73812 |
| 1733355300 | 11.5 | -0.11 | -0.95 | 11.59 | 11.66 | 11.27 | 110626 |
| 1733268900 | 11.61 | -0.05 | -0.43 | 11.77 | 11.77 | 11.56 | 45233 |
| 1733182500 | 11.66 | -0.09 | -0.77 | 11.74 | 11.8 | 11.3689 | 68162 |
| 1732917840 | 11.75 | 0.07 | 0.60 | 11.79 | 11.7975 | 11.65 | 36580 |
| 1732750500 | 11.68 | -0.16 | -1.35 | 11.87 | 11.87 | 11.605 | 62561 |
| 1732664100 | 11.84 | -0.16 | -1.33 | 12.04 | 12.04 | 11.8 | 36566 |
| 1732577700 | 12 | 0.01 | 0.08 | 12.08 | 12.1 | 11.8716 | 23762 |
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
