Premium
Assa Abloy AB (ALZC)
TG
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 | -0.59 | -2.06005586592 | 28.64 | 29.88 | 27.8 | 1801 | 28.52633496 | DE |
| 4 | -1.72 | -5.77762848505 | 29.77 | 29.94 | 27.8 | 1523 | 28.89874026 | DE |
| 12 | -1.82 | -6.09306996987 | 29.87 | 30.13 | 27.77 | 1272 | 28.94873442 | DE |
| 26 | 2.09 | 8.05084745763 | 25.96 | 30.78 | 25.1 | 923 | 28.55709904 | DE |
| 52 | 2.76 | 10.9134045077 | 25.29 | 30.78 | 24.64 | 940 | 27.47841316 | DE |
| 156 | 7.25 | 34.8557692308 | 20.8 | 30.78 | 19.2 | 986 | 26.04466689 | DE |
| 260 | 7.25 | 34.8557692308 | 20.8 | 30.78 | 19.2 | 986 | 26.04466689 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 28.27 | 0.12 | 0.43 | 28.15 | 28.36 | 28.13 | 584 |
| 1736371620 | 28.15 | -0.02 | -0.07 | 28.2 | 29 | 27.8 | 1795 |
| 1736285220 | 28.17 | -0.73 | -2.53 | 28.5 | 28.5 | 28.01 | 1774 |
| 1736198820 | 28.9 | 0.39 | 1.37 | 28.73 | 29.88 | 28.65 | 3940 |
| 1735939620 | 28.51 | -0.04 | -0.14 | 28.64 | 28.64 | 28.51 | 911 |
| 1735853220 | 28.55 | 0.06 | 0.21 | 28.58 | 28.68 | 28.5 | 1142 |
| 1735594020 | 28.49 | -0.01 | -0.04 | 28.49 | 28.49 | 28.39 | 2101 |
| 1735334820 | 28.5 | 0 | 0.00 | 28.52 | 28.59 | 28.36 | 918 |
| 1734989220 | 28.5 | 0.27 | 0.96 | 28.37 | 28.56 | 28.18 | 401 |
| 1734730020 | 28.23 | -0.26 | -0.91 | 28.36 | 28.36 | 27.99 | 914 |
| 1734643620 | 28.49 | -0.74 | -2.53 | 29.13 | 29.13 | 28.48 | 538 |
| 1734557220 | 29.23 | -0.22 | -0.75 | 29.47 | 29.94 | 29.23 | 550 |
| 1734470820 | 29.45 | -0.37 | -1.24 | 29.6 | 29.6 | 29.45 | 2559 |
| 1734384420 | 29.82 | -0.03 | -0.10 | 29.66 | 29.85 | 29.5 | 3821 |
| 1734125220 | 29.85 | 0.1 | 0.34 | 29.77 | 29.85 | 29.77 | 898 |
| 1734038820 | 29.75 | -0.2 | -0.67 | 29.94 | 29.94 | 29.75 | 1284 |
| 1733952420 | 29.95 | 0.23 | 0.77 | 29.5 | 30 | 29.5 | 297 |
| 1733866020 | 29.72 | -0.11 | -0.37 | 29.69 | 29.73 | 29.62 | 661 |
| 1733779620 | 29.83 | -0.22 | -0.73 | 30.02 | 30.02 | 29.74 | 419 |
| 1733520420 | 30.05 | 0.07 | 0.23 | 29.93 | 30.05 | 29.89 | 52 |
| 1733434020 | 29.98 | -0.04 | -0.13 | 30.13 | 30.13 | 29.9 | 460 |
| 1733347620 | 30.02 | 0.33 | 1.11 | 29.7 | 30.02 | 29.7 | 516 |
| 1733261220 | 29.69 | 0.38 | 1.30 | 29.27 | 29.69 | 29.23 | 2815 |
| 1733174820 | 29.31 | 0.45 | 1.56 | 28.86 | 29.31 | 28.86 | 1594 |
| 1732915620 | 28.86 | 0.01 | 0.03 | 28.97 | 28.97 | 28.83 | 297 |
| 1732829220 | 28.85 | 0.4 | 1.41 | 28.7 | 29 | 28.53 | 1102 |
| 1732742820 | 28.45 | 0.12 | 0.42 | 28.24 | 28.45 | 28.24 | 494 |
| 1732656420 | 28.33 | -0.41 | -1.43 | 28.6 | 28.6 | 28.18 | 518 |
| 1732570020 | 28.74 | -0.16 | -0.55 | 29.05 | 29.05 | 28.74 | 101 |
| 1732310820 | 28.9 | 0.69 | 2.45 | 28.3 | 28.9 | 28.23 | 1013 |
| 1732224420 | 28.21 | 0.1 | 0.36 | 28.13 | 28.21 | 28 | 1570 |
| 1732138020 | 28.11 | -0.05 | -0.18 | 28.27 | 28.27 | 28.11 | 342 |
| 1732051620 | 28.16 | 0.13 | 0.46 | 27.77 | 28.16 | 27.77 | 897 |
| 1731965220 | 28.03 | 0.04 | 0.14 | 28.14 | 28.2 | 27.92 | 1068 |
| 1731705960 | 27.99 | -0.51 | -1.79 | 28.17 | 28.35 | 27.99 | 187 |
| 1731619560 | 28.5 | 0.2 | 0.71 | 28.23 | 28.5 | 28.2 | 634 |
| 1731533160 | 28.3 | 0.24 | 0.86 | 27.99 | 28.32 | 27.99 | 320 |
| 1731446820 | 28.06 | -1.19 | -4.07 | 29.07 | 29.07 | 28.06 | 677 |
| 1731360420 | 29.25 | 0.64 | 2.24 | 29.1 | 29.37 | 28.81 | 3122 |
| 1731101220 | 28.61 | -0.73 | -2.49 | 29.12 | 29.12 | 28.58 | 1380 |
| 1731014760 | 29.34 | 0.7 | 2.44 | 28.78 | 29.34 | 28.74 | 465 |
| 1730928360 | 28.64 | -0.51 | -1.75 | 29.32 | 29.77 | 28.5 | 7123 |
| 1730841960 | 29.15 | -0.11 | -0.38 | 28.99 | 29.15 | 28.83 | 669 |
| 1730755560 | 29.26 | 0.36 | 1.25 | 29.01 | 29.26 | 28.86 | 2152 |
| 1730496360 | 28.9 | 0.01 | 0.03 | 28.95 | 28.98 | 28.55 | 2213 |
| 1730409960 | 28.89 | -0.14 | -0.48 | 28.99 | 28.99 | 28.48 | 3226 |
| 1730323560 | 29.03 | -0.23 | -0.79 | 29.22 | 29.24 | 28.76 | 6522 |
| 1730237160 | 29.26 | -0.3 | -1.01 | 29.63 | 29.66 | 29.26 | 75 |
| 1730150760 | 29.56 | 0.41 | 1.41 | 29.32 | 29.78 | 29.32 | 672 |
| 1729888020 | 29.15 | 0.14 | 0.48 | 29.26 | 29.26 | 29.15 | 640 |
| 1729801560 | 29.01 | 0.02 | 0.07 | 29.07 | 29.44 | 29.01 | 371 |
| 1729715160 | 28.99 | -0.49 | -1.66 | 29.54 | 29.78 | 28.69 | 765 |
| 1729628760 | 29.48 | -0.14 | -0.47 | 29.39 | 29.48 | 29.39 | 178 |
| 1729542360 | 29.62 | -0.09 | -0.30 | 29.64 | 29.86 | 29.5 | 42 |
| 1729283160 | 29.71 | 0.1 | 0.34 | 29.87 | 30 | 29.71 | 181 |
| 1729196760 | 29.61 | -0.12 | -0.40 | 29.61 | 29.61 | 29.61 | 19 |
| 1729110360 | 29.73 | -0.04 | -0.13 | 29.63 | 29.75 | 29.63 | 831 |
| 1729023960 | 29.77 | -0.05 | -0.17 | 30.02 | 30.07 | 29.77 | 428 |
| 1728937620 | 29.82 | 0.35 | 1.19 | 29.54 | 29.82 | 29.47 | 297 |
| 1728678360 | 29.47 | 0.3 | 1.03 | 29.29 | 29.47 | 29.29 | 324 |
| 1728591960 | 29.17 | -0.53 | -1.78 | 29.5 | 29.5 | 29.17 | 26 |
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
