Premium
ALT5 Sigma Corp (5AR1)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737667620 | 4.34 | -0.22 | -4.82 | 4.58 | 4.58 | 4.32 | 184 |
| 1737581220 | 4.5599999 | -1.04 | -18.57 | 5.5 | 5.5 | 4.5599999 | 10250 |
| 1737494820 | 5.6 | -0.1 | -1.75 | 6 | 6 | 5.6 | 160 |
| 1737408420 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 100 |
| 1737149220 | 5.6 | -0.35 | -5.88 | 5.85 | 6 | 5.6 | 1738 |
| 1737062820 | 5.95 | -0.15 | -2.46 | 5.95 | 5.95 | 5.95 | 250 |
| 1736976420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736890020 | 6.1 | 0.9 | 17.31 | 5.5 | 6.1 | 5.5 | 4879 |
| 1736803620 | 5.2 | -1.25 | -19.38 | 6.25 | 6.5 | 5.2 | 3190 |
| 1736544420 | 6.45 | 0.35 | 5.74 | 5.95 | 6.45 | 5.95 | 5362 |
| 1736458020 | 6.1 | 0.4 | 7.02 | 6.2 | 6.4 | 5.8 | 3418 |
| 1736371620 | 5.7 | -0.95 | -14.29 | 6.5 | 6.5 | 5.7 | 5732 |
| 1736285220 | 6.65 | 1.15 | 20.91 | 5.6 | 6.65 | 5.55 | 1486 |
| 1736198820 | 5.5 | 0.05 | 0.92 | 5.25 | 5.5 | 5.25 | 2297 |
| 1735939620 | 5.45 | 0.4 | 7.92 | 5.3 | 5.5 | 5.05 | 7600 |
| 1735853220 | 5.05 | 0.75 | 17.44 | 4.32 | 5.2 | 4.32 | 2832 |
| 1735594020 | 4.3 | 0.14 | 3.37 | 4.3 | 4.3 | 4.3 | 56 |
| 1735334820 | 4.16 | -0.02 | -0.48 | 4.0999999 | 4.16 | 4 | 675 |
| 1734989220 | 4.18 | 0.94 | 29.01 | 3.64 | 4.3 | 3.64 | 22825 |
| 1734730020 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.16 | 1301 |
| 1734643620 | 3.24 | -0.26 | -7.43 | 3.32 | 3.32 | 3.24 | 671 |
| 1734557220 | 3.5 | 0.04 | 1.16 | 3.54 | 3.54 | 3.5 | 1502 |
| 1734470820 | 3.46 | -0.12 | -3.35 | 3.54 | 3.54 | 3.44 | 4466 |
| 1734384420 | 3.58 | 0.16 | 4.68 | 3.78 | 3.78 | 3.58 | 1693 |
| 1734125220 | 3.42 | 0.1 | 3.01 | 3.36 | 3.42 | 3.34 | 27590 |
| 1734038820 | 3.32 | 0.12 | 3.75 | 3.16 | 3.6 | 3.16 | 22339 |
| 1733952420 | 3.2 | 0 | 0.00 | 3.12 | 3.2 | 3.12 | 410 |
| 1733866020 | 3.2 | 0.2 | 6.67 | 3.18 | 3.2 | 3.02 | 4515 |
| 1733779620 | 3 | 0.2 | 7.14 | 2.84 | 3.1 | 2.84 | 2471 |
| 1733520420 | 2.8 | 0.4 | 16.67 | 2.42 | 2.8 | 2.22 | 5552 |
| 1733434020 | 2.4 | -0.18 | -6.98 | 2.44 | 2.44 | 2.4 | 6219 |
| 1733347620 | 2.58 | -0.02 | -0.77 | 2.58 | 2.58 | 2.58 | 350 |
| 1733261220 | 2.6 | 0.46 | 21.50 | 2.46 | 2.6 | 2.46 | 229 |
| 1733174820 | 2.14 | 0.02 | 0.94 | 2.2799999 | 2.2799999 | 2.14 | 1750 |
| 1732915620 | 2.12 | 0.02 | 0.95 | 2.12 | 2.12 | 2.12 | 100 |
| 1732829220 | 2.1 | 0.06 | 2.94 | 2.12 | 2.12 | 2.1 | 985 |
| 1732742820 | 2.04 | 0.08 | 4.08 | 2.04 | 2.04 | 2.04 | 1500 |
| 1732656420 | 1.96 | -0.08 | -3.92 | 2 | 2 | 1.96 | 660 |
| 1732570020 | 2.04 | -0.16 | -7.27 | 2.08 | 2.08 | 2.04 | 500 |
| 1732310820 | 2.2 | 0.1 | 4.76 | 2.2 | 2.2 | 2.2 | 200 |
| 1732224420 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 10 |
| 1732138020 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1732051620 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731965220 | 2.12 | 0.08 | 3.92 | 2.12 | 2.12 | 2.12 | 150 |
| 1731705960 | 2.04 | -0.16 | -7.27 | 2.04 | 2.04 | 2.04 | 510 |
| 1731619560 | 2.2 | 0.08 | 3.77 | 2.2999999 | 2.2999999 | 2.2 | 2190 |
| 1731533160 | 2.12 | -0.1 | -4.50 | 2.16 | 2.16 | 2.12 | 670 |
| 1731446820 | 2.22 | -0.12 | -5.13 | 2.22 | 2.22 | 2.22 | 430 |
| 1731360420 | 2.34 | 0.04 | 1.74 | 2.34 | 2.34 | 2.34 | 920 |
| 1731101220 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 100 |
| 1731014760 | 2.2999999 | -0.06 | -2.54 | 2.36 | 2.36 | 2.2999999 | 400 |
| 1730928360 | 2.36 | 0.34 | 16.83 | 2.08 | 2.48 | 2.08 | 4875 |
| 1730841960 | 2.02 | -0.14 | -6.48 | 2.18 | 2.18 | 2.02 | 1360 |
| 1730755560 | 2.16 | -0.02 | -0.92 | 2.16 | 2.16 | 2.16 | 500 |
| 1730496360 | 2.18 | -0.12 | -5.22 | 2.44 | 2.44 | 2.08 | 1085 |
| 1730409960 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1730323560 | 2.2999999 | 0.02 | 0.88 | 2.2999999 | 2.2999999 | 2.2999999 | 2000 |
| 1730237160 | 2.2799999 | -0.2 | -8.06 | 2.2799999 | 2.2799999 | 2.2799999 | 87 |
| 1730150760 | 2.48 | -0.04 | -1.59 | 2.56 | 2.56 | 2.48 | 850 |
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
