Premium
Alvontech (ALVOW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 3.2487 | 0.09 | 2.81 | 3.35 | 3.59 | 3.12 | 31535 |
| 1737156900 | 3.16 | -0.04 | -1.25 | 3.47 | 3.51 | 3 | 7422 |
| 1737070500 | 3.2 | 0.02 | 0.63 | 3.06 | 3.2 | 2.84 | 23159 |
| 1736984100 | 3.18 | 0.07 | 2.25 | 3.29 | 3.49 | 3 | 8438 |
| 1736897700 | 3.11 | 0.05 | 1.63 | 3.3 | 3.49 | 3.09 | 10668 |
| 1736811300 | 3.06 | -0.24 | -7.27 | 3.76 | 3.76 | 3 | 8472 |
| 1736552100 | 3.3 | -0.54 | -14.06 | 3.84 | 3.84 | 3.21 | 3761 |
| 1736379300 | 3.84 | 0.55 | 16.72 | 3.25 | 4.99 | 3.25 | 16420 |
| 1736292900 | 3.29 | -0.01 | -0.30 | 3.05 | 3.29 | 3.05 | 1359 |
| 1736206500 | 3.3 | 0.19 | 6.11 | 2.92 | 3.47 | 2.81 | 2236 |
| 1735947300 | 3.11 | 0.04 | 1.30 | 3.05 | 3.31 | 2.72 | 1522 |
| 1735860900 | 3.07 | -0.04 | -1.29 | 2.71 | 3.46 | 2.71 | 4815 |
| 1735688100 | 3.11 | -0.21 | -6.18 | 3.05 | 3.5 | 3.05 | 17163 |
| 1735601700 | 3.315 | 0.09 | 2.63 | 3.36 | 3.4 | 2.36 | 1585 |
| 1735342500 | 3.2299 | 0.2 | 6.60 | 3.27 | 3.27 | 3 | 3059 |
| 1735256100 | 3.0299999 | -0.2 | -6.19 | 3.25 | 3.2599999 | 3.0299999 | 347 |
| 1735077840 | 3.23 | 0.28 | 9.49 | 3.05 | 3.29 | 2.81 | 2091 |
| 1734996900 | 2.95 | -0.02 | -0.67 | 3.16 | 3.16 | 2.95 | 114 |
| 1734737700 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1734651300 | 2.97 | 0.16 | 5.69 | 2.94 | 2.97 | 2.81 | 422 |
| 1734564900 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 590 |
| 1734478500 | 2.81 | 0.03 | 1.08 | 2.81 | 2.85 | 2.81 | 302 |
| 1734392100 | 2.7799999 | 0.03 | 0.96 | 2.88 | 2.88 | 2.1405 | 3735 |
| 1734132900 | 2.7536 | 0.2 | 7.98 | 2.8 | 2.8 | 2.67 | 1810 |
| 1734046500 | 2.55 | -0.26 | -9.25 | 2.55 | 2.55 | 2.55 | 110 |
| 1733960100 | 2.81 | 0.39 | 16.12 | 2.1 | 2.81 | 1.71 | 3238 |
| 1733873700 | 2.42 | -0.08 | -3.20 | 2.42 | 2.42 | 2.42 | 101 |
| 1733787300 | 2.5 | -0.1 | -3.85 | 2.5 | 2.5 | 2.5 | 764 |
| 1733528100 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1733441700 | 2.6 | 0.09 | 3.59 | 2.6 | 2.6 | 2.58 | 950 |
| 1733355300 | 2.5099999 | -0.07 | -2.71 | 2.56 | 2.91 | 2.5 | 11553 |
| 1733268900 | 2.58 | -0.03 | -1.15 | 2.61 | 2.61 | 2.58 | 452 |
| 1733182500 | 2.61 | -0.19 | -6.79 | 2.895 | 2.895 | 2.61 | 6018 |
| 1732917840 | 2.8 | 0.08 | 2.94 | 2.71 | 3.09 | 2.71 | 2238 |
| 1732750500 | 2.72 | -0.39 | -12.54 | 3.08 | 3.17 | 2.72 | 12917 |
| 1732664100 | 3.11 | 0.11 | 3.67 | 3.2 | 3.2 | 2.9 | 10450 |
| 1732577700 | 3 | 0 | 0.00 | 3.3 | 3.3 | 3 | 1153 |
| 1732318500 | 3 | -0.35 | -10.45 | 3.21 | 3.44 | 3 | 4680 |
| 1732232100 | 3.35 | -0.05 | -1.47 | 3.17 | 3.49 | 3.06 | 5702 |
| 1732145700 | 3.4 | 0.04 | 1.19 | 3.38 | 3.49 | 3.02 | 6064 |
| 1732059300 | 3.36 | 0.18 | 5.66 | 3.02 | 3.4 | 3.02 | 10614 |
| 1731972900 | 3.18 | 0.07 | 2.25 | 3.49 | 3.49 | 2.9 | 16717 |
| 1731713700 | 3.11 | 0.01 | 0.31 | 3.1 | 3.48 | 2.9 | 29382 |
| 1731627300 | 3.1004 | 0.2 | 6.91 | 3.0299999 | 3.2599999 | 2.9 | 19003 |
| 1731540900 | 2.9 | -0.1 | -3.33 | 3.3 | 3.46 | 2.9 | 8425 |
| 1731454500 | 3 | 0 | 0.00 | 2.99 | 3 | 2.99 | 1 |
| 1731368100 | 3 | -0.36 | -10.71 | 3.19 | 3.19 | 3 | 205 |
| 1731108900 | 3.36 | 0.34 | 11.26 | 3.02 | 3.36 | 2.9 | 1145 |
| 1731022500 | 3.02 | -0.28 | -8.48 | 3.65 | 3.65 | 3.02 | 9766 |
| 1730936100 | 3.3 | -0.19 | -5.44 | 3.3 | 3.3 | 3.3 | 1611 |
| 1730849700 | 3.49 | 0.48 | 15.95 | 3.95 | 3.95 | 3.06 | 6494 |
| 1730763300 | 3.0099999 | -0.19 | -5.94 | 3.0099999 | 3.99 | 3.0099999 | 573 |
| 1730500500 | 3.2 | 0.16 | 5.26 | 3.02 | 3.24 | 3.02 | 334 |
| 1730414100 | 3.04 | 0.13 | 4.47 | 2.9 | 3.45 | 2.9 | 10558 |
| 1730327700 | 2.91 | -0.11 | -3.64 | 3.0099999 | 3.0099999 | 2.91 | 945 |
| 1730241300 | 3.02 | -0.11 | -3.51 | 3.0299999 | 3.99 | 3.02 | 332 |
| 1730154900 | 3.13 | -0.35 | -10.06 | 3.04 | 3.37 | 3.0099999 | 9685 |
| 1729895700 | 3.48 | 0.07 | 2.05 | 3.0299999 | 3.48 | 3.0299999 | 1800 |
| 1729809300 | 3.41 | 0.36 | 11.80 | 3.15 | 3.674 | 3.0099999 | 9589 |
| 1729722900 | 3.05 | 0.25 | 8.93 | 3.06 | 3.06 | 3.05 | 15149 |
| 1729636500 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
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
