Premium
Alleima AB (M46)
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 | -0.2549999 | -2.95823553316 | 8.6199999 | 8.6199999 | 8.3 | 148 | 8.46814865 | DE |
| 4 | 0.35 | 4.36681222707 | 8.015 | 8.775 | 7.825 | 200 | 8.39351453 | DE |
| 12 | 1.475 | 21.4078374456 | 6.89 | 8.775 | 6.18 | 328 | 7.46408742 | DE |
| 26 | 1.935 | 30.0933125972 | 6.43 | 8.775 | 5.54 | 317 | 6.72423876 | DE |
| 52 | 2.297 | 37.8543177324 | 6.068 | 8.775 | 5.475 | 301 | 6.51461395 | DE |
| 156 | 4.125 | 97.2877358491 | 4.24 | 8.775 | 4.212 | 432 | 6.28945668 | DE |
| 260 | 4.125 | 97.2877358491 | 4.24 | 8.775 | 4.212 | 432 | 6.28945668 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 8.47 | -0.06 | -0.70 | 8.47 | 8.47 | 8.47 | 350 |
| 1740605220 | 8.5299999 | 0.11 | 1.31 | 8.5299999 | 8.5299999 | 8.5299999 | 5 |
| 1740518820 | 8.42 | 0.07 | 0.90 | 8.36 | 8.42 | 8.3 | 191 |
| 1740432420 | 8.345 | -0.17 | -2.00 | 8.52 | 8.52 | 8.345 | 5 |
| 1740173220 | 8.515 | -0.16 | -1.79 | 8.6199999 | 8.6199999 | 8.4499999 | 189 |
| 1740086820 | 8.67 | 0.08 | 0.93 | 8.67 | 8.775 | 8.67 | 15 |
| 1740000420 | 8.59 | -0.12 | -1.32 | 8.705 | 8.705 | 8.59 | 555 |
| 1739914020 | 8.705 | 0.05 | 0.64 | 8.755 | 8.755 | 8.6199999 | 70 |
| 1739827620 | 8.65 | 0.21 | 2.43 | 8.525 | 8.65 | 8.525 | 598 |
| 1739568420 | 8.445 | 0.13 | 1.50 | 8.4499999 | 8.4499999 | 8.445 | 101 |
| 1739482020 | 8.32 | -0.04 | -0.42 | 8.335 | 8.335 | 8.32 | 320 |
| 1739395620 | 8.355 | 0.04 | 0.54 | 8.36 | 8.36 | 8.355 | 3 |
| 1739309220 | 8.31 | 0.03 | 0.30 | 8.3249999 | 8.3249999 | 8.305 | 35 |
| 1739222820 | 8.285 | 0.05 | 0.61 | 8.285 | 8.285 | 8.285 | 19 |
| 1738963620 | 8.235 | -0.12 | -1.44 | 8.3 | 8.32 | 8.145 | 1220 |
| 1738877220 | 8.355 | 0.2 | 2.45 | 8.36 | 8.36 | 8.355 | 8 |
| 1738790820 | 8.1549999 | 0.14 | 1.75 | 8.065 | 8.1549999 | 8.065 | 5 |
| 1738704420 | 8.015 | 0.14 | 1.78 | 7.88 | 8.015 | 7.88 | 101 |
| 1738618020 | 7.875 | -0.18 | -2.17 | 7.825 | 7.875 | 7.825 | 101 |
| 1738358820 | 8.05 | -0.08 | -0.98 | 8.015 | 8.1 | 8 | 101 |
| 1738272420 | 8.13 | 0.23 | 2.85 | 7.99 | 8.13 | 7.985 | 302 |
| 1738186020 | 7.905 | 0.07 | 0.89 | 7.93 | 7.935 | 7.905 | 19 |
| 1738099620 | 7.835 | -0.13 | -1.63 | 7.98 | 7.98 | 7.835 | 1967 |
| 1738013220 | 7.965 | 0.12 | 1.53 | 8 | 8 | 7.92 | 253 |
| 1737754020 | 7.845 | 0.52 | 7.10 | 7.275 | 7.845 | 7.275 | 960 |
| 1737667620 | 7.325 | 0.02 | 0.27 | 7.325 | 7.325 | 7.325 | 4 |
| 1737581220 | 7.305 | 0.01 | 0.14 | 7.305 | 7.305 | 7.305 | 50 |
| 1737494820 | 7.295 | 0 | 0.00 | 7.295 | 7.295 | 7.295 | 0 |
| 1737408420 | 7.295 | -0.04 | -0.55 | 7.325 | 7.325 | 7.295 | 599 |
| 1737149220 | 7.335 | 0.13 | 1.73 | 7.29 | 7.335 | 7.29 | 14 |
| 1737062820 | 7.21 | 0.14 | 1.91 | 7.21 | 7.21 | 7.21 | 24 |
| 1736976420 | 7.075 | 0.04 | 0.57 | 7.085 | 7.14 | 7.075 | 4836 |
| 1736890020 | 7.035 | 0.17 | 2.40 | 7.07 | 7.07 | 7.035 | 7 |
| 1736803620 | 6.87 | 0.16 | 2.38 | 6.76 | 6.87 | 6.76 | 5 |
| 1736544420 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1736458020 | 6.71 | 0.2 | 2.99 | 6.71 | 6.71 | 6.71 | 2 |
| 1736371620 | 6.515 | -0.19 | -2.76 | 6.635 | 6.69 | 6.515 | 1106 |
| 1736285220 | 6.7 | 0.07 | 1.06 | 6.7 | 6.7 | 6.7 | 77 |
| 1736198820 | 6.63 | 0.04 | 0.68 | 6.6 | 6.63 | 6.6 | 11 |
| 1735939620 | 6.585 | -0.03 | -0.38 | 6.605 | 6.605 | 6.5199999 | 96 |
| 1735853220 | 6.61 | 0.07 | 0.99 | 6.61 | 6.61 | 6.61 | 3 |
| 1735594020 | 6.545 | 0 | 0.00 | 6.545 | 6.545 | 6.545 | 0 |
| 1735334820 | 6.545 | 0.13 | 1.95 | 6.515 | 6.545 | 6.515 | 5 |
| 1734989220 | 6.42 | 0.24 | 3.88 | 6.42 | 6.42 | 6.42 | 46 |
| 1734730020 | 6.18 | -0.34 | -5.14 | 6.42 | 6.475 | 6.18 | 126 |
| 1734643620 | 6.515 | -0.1 | -1.44 | 6.535 | 6.535 | 6.455 | 335 |
| 1734557220 | 6.61 | -0.07 | -0.97 | 6.675 | 6.675 | 6.61 | 252 |
| 1734470820 | 6.675 | -0.04 | -0.60 | 6.68 | 6.68 | 6.675 | 162 |
| 1734384420 | 6.715 | -0.14 | -1.97 | 6.835 | 6.835 | 6.715 | 645 |
| 1734125220 | 6.85 | -0.11 | -1.51 | 6.85 | 6.85 | 6.85 | 33 |
| 1734038820 | 6.955 | -0.04 | -0.57 | 6.955 | 6.955 | 6.955 | 614 |
| 1733952420 | 6.995 | -0.06 | -0.78 | 7.01 | 7.01 | 6.995 | 217 |
| 1733866020 | 7.05 | -0.11 | -1.54 | 7.1 | 7.1 | 7.05 | 127 |
| 1733779620 | 7.16 | 0.27 | 3.92 | 6.83 | 7.21 | 6.83 | 89 |
| 1733520420 | 6.89 | 0.06 | 0.88 | 6.89 | 6.89 | 6.89 | 100 |
| 1733434020 | 6.83 | 0.01 | 0.15 | 6.85 | 6.87 | 6.83 | 10 |
| 1733347620 | 6.82 | 0.22 | 3.33 | 6.635 | 6.82 | 6.635 | 738 |
| 1733261220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733174820 | 6.6 | 0.08 | 1.23 | 6.545 | 6.6 | 6.545 | 17 |
| 1732915620 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1732829220 | 6.5199999 | 0.22 | 3.49 | 6.45 | 6.5199999 | 6.45 | 902 |
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
