Premium
Alstom (AOMD)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.619999 | -3.10698587356 | 19.954999 | 20.01 | 18.57 | 7664 | 19.37590414 | DE |
| 4 | -2.475 | -11.3480055021 | 21.81 | 22.41 | 18.57 | 7514 | 20.19500779 | DE |
| 12 | -0.64 | -3.20400500626 | 19.975 | 23.33 | 18.57 | 7455 | 21.0721011 | DE |
| 26 | 1.41 | 7.86610878661 | 17.925 | 23.33 | 15.75 | 7069 | 19.61990429 | DE |
| 52 | 7.735 | 66.6810344828 | 11.6 | 23.33 | 11.11 | 13256 | 15.96543482 | DE |
| 156 | -9.955 | -33.9877091157 | 29.29 | 29.32 | 10.68 | 10882 | 14.73630468 | DE |
| 260 | -27.885 | -59.0533672173 | 47.22 | 50.98 | 10.68 | 7054 | 16.44207801 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 19.16 | 0.03 | 0.16 | 19.29 | 19.295 | 19.09 | 601 |
| 1738099620 | 19.13 | -0.01 | -0.05 | 19.05 | 19.239999 | 18.895 | 4481 |
| 1738013220 | 19.14 | 0.11 | 0.55 | 19.005 | 19.25 | 18.57 | 7312 |
| 1737754020 | 19.035 | -0.59 | -2.98 | 19.665 | 19.675 | 19.035 | 5763 |
| 1737667620 | 19.62 | -0.33 | -1.68 | 19.954999 | 20.01 | 19.25 | 20161 |
| 1737581220 | 19.954999 | -0.7 | -3.37 | 20.48 | 20.79 | 19.774999 | 8076 |
| 1737494820 | 20.649999 | 0.09 | 0.44 | 20.59 | 21.02 | 20.42 | 1499 |
| 1737408420 | 20.559999 | 0.08 | 0.39 | 20.489999 | 20.88 | 20.059999 | 2276 |
| 1737149220 | 20.48 | -0.09 | -0.44 | 20.5 | 20.62 | 20.47 | 3087 |
| 1737062820 | 20.57 | 0.18 | 0.88 | 20.44 | 20.72 | 20.43 | 4678 |
| 1736976420 | 20.39 | 0.4 | 1.98 | 19.995 | 20.66 | 19.96 | 4631 |
| 1736890020 | 19.995 | 0.3 | 1.50 | 19.82 | 20 | 19.59 | 2250 |
| 1736803620 | 19.7 | -0.2 | -1.01 | 19.86 | 19.875 | 19.46 | 3439 |
| 1736544420 | 19.899999 | -0.57 | -2.78 | 20.35 | 20.35 | 19.704999 | 32969 |
| 1736458020 | 20.47 | 0.24 | 1.19 | 20.26 | 20.47 | 19.945 | 6531 |
| 1736371620 | 20.23 | -0.9 | -4.26 | 21.2 | 21.29 | 19.94 | 12603 |
| 1736285220 | 21.13 | -1.06 | -4.78 | 21.86 | 21.86 | 20.899999 | 15188 |
| 1736198820 | 22.19 | 0.78 | 3.64 | 21.67 | 22.41 | 21.3 | 6264 |
| 1735939620 | 21.41 | -0.48 | -2.19 | 22.06 | 22.06 | 21.39 | 6568 |
| 1735853220 | 21.89 | 0.13 | 0.60 | 21.81 | 22.18 | 21.399999 | 1911 |
| 1735594020 | 21.76 | 0.1 | 0.46 | 21.55 | 21.79 | 21.35 | 3251 |
| 1735334820 | 21.66 | -0.19 | -0.87 | 21.74 | 22 | 21.2 | 5752 |
| 1734989220 | 21.85 | 0.03 | 0.14 | 21.83 | 21.95 | 21.6 | 3468 |
| 1734730020 | 21.82 | -0.11 | -0.50 | 21.9 | 22.01 | 21.6 | 4741 |
| 1734643620 | 21.93 | 0.06 | 0.27 | 21.77 | 22.22 | 21.72 | 3232 |
| 1734557220 | 21.87 | -0.04 | -0.18 | 21.85 | 22.51 | 21.77 | 4263 |
| 1734470820 | 21.91 | -0.49 | -2.19 | 22.34 | 22.82 | 21.6 | 9035 |
| 1734384420 | 22.4 | 0.2 | 0.90 | 22.07 | 22.56 | 22.04 | 5932 |
| 1734125220 | 22.2 | 0.16 | 0.73 | 22.12 | 22.21 | 22.06 | 3508 |
| 1734038820 | 22.04 | 0.09 | 0.41 | 21.94 | 22.36 | 21.94 | 9486 |
| 1733952420 | 21.95 | 0.11 | 0.50 | 21.87 | 22.2 | 21.72 | 16432 |
| 1733866020 | 21.84 | 0.42 | 1.96 | 21.329999 | 22.21 | 21.329999 | 7916 |
| 1733779620 | 21.42 | -0.21 | -0.97 | 21.55 | 21.87 | 21.42 | 5112 |
| 1733520420 | 21.63 | 0.09 | 0.42 | 21.53 | 21.85 | 21.44 | 5902 |
| 1733434020 | 21.54 | 0.39 | 1.84 | 21.149999 | 21.76 | 21 | 11999 |
| 1733347620 | 21.149999 | 0.99 | 4.91 | 20.16 | 21.2 | 20.16 | 3025 |
| 1733261220 | 20.16 | -0.21 | -1.03 | 20.36 | 20.44 | 20.14 | 1988 |
| 1733174820 | 20.37 | -0.95 | -4.46 | 21.04 | 21.05 | 20.23 | 4993 |
| 1732915620 | 21.32 | 0.53 | 2.55 | 20.829999 | 21.35 | 20.829999 | 1050 |
| 1732829220 | 20.79 | 0.11 | 0.53 | 20.87 | 21.04 | 20.649999 | 3318 |
| 1732742820 | 20.68 | -0.13 | -0.62 | 20.7 | 20.76 | 20.34 | 979 |
| 1732656420 | 20.809999 | -0.34 | -1.61 | 21.09 | 21.19 | 20.69 | 1127 |
| 1732570020 | 21.149999 | 0.06 | 0.28 | 21.11 | 21.36 | 20.86 | 6787 |
| 1732310820 | 21.09 | 0.15 | 0.72 | 20.85 | 21.2 | 20.78 | 1403 |
| 1732224420 | 20.94 | -0.34 | -1.60 | 21.36 | 21.36 | 20.71 | 4848 |
| 1732138020 | 21.28 | 0 | 0.00 | 21.48 | 21.56 | 21.25 | 3645 |
| 1732051620 | 21.28 | -0.87 | -3.93 | 22.17 | 22.18 | 21.149999 | 22230 |
| 1731965220 | 22.15 | -0.29 | -1.29 | 22.67 | 22.72 | 22.06 | 21683 |
| 1731705960 | 22.44 | 0.71 | 3.27 | 21.51 | 23.33 | 21.51 | 27202 |
| 1731619560 | 21.73 | 2.01 | 10.19 | 19.67 | 21.99 | 19.3 | 30976 |
| 1731533160 | 19.72 | -0.14 | -0.68 | 19.829999 | 20.059999 | 19.14 | 10136 |
| 1731446820 | 19.855 | -0.63 | -3.10 | 20.39 | 20.39 | 19.845 | 3754 |
| 1731360420 | 20.489999 | 0.31 | 1.54 | 20.25 | 20.6 | 20.25 | 2429 |
| 1731101220 | 20.18 | -0.34 | -1.66 | 20.55 | 20.55 | 19.899999 | 4819 |
| 1731014760 | 20.52 | 0.54 | 2.70 | 19.975 | 20.6 | 19.95 | 3301 |
| 1730928360 | 19.98 | -0.58 | -2.82 | 20.579999 | 20.899999 | 19.91 | 8022 |
| 1730841960 | 20.559999 | 0.2 | 0.98 | 20.39 | 20.68 | 20.23 | 7264 |
| 1730755560 | 20.36 | 0.41 | 2.03 | 19.905 | 20.42 | 19.905 | 3167 |
| 1730496360 | 19.954999 | -0.06 | -0.27 | 20.1 | 20.16 | 19.855 | 2676 |
| 1730409960 | 20.01 | -0.03 | -0.15 | 19.954999 | 20.309999 | 19.954999 | 4660 |
| 1730323560 | 20.04 | -0.3 | -1.47 | 20.28 | 20.47 | 20.04 | 5049 |
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
