Premium
Alpha Services and Holdings SA (PK) (ALBKY)
USOTC
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 | -0.0558 | -7.98283261803 | 0.699 | 0.725 | 0.6102 | 795575 | 0.6850824 | DR |
| 4 | 0.201 | 45.4545454545 | 0.4422 | 0.725 | 0.4422 | 527276 | 0.67417057 | DR |
| 12 | 0.2532 | 64.9230769231 | 0.39 | 0.725 | 0.386 | 219157 | 0.66505495 | DR |
| 26 | 0.2332 | 56.8780487805 | 0.41 | 0.725 | 0.3426 | 119022 | 0.60811186 | DR |
| 52 | 0.22876 | 55.1973747708 | 0.41444 | 0.725 | 0.3426 | 70855 | 0.5758544 | DR |
| 156 | 0.3325 | 107.016414548 | 0.3107 | 0.725 | 0.17 | 43208 | 0.47482028 | DR |
| 260 | 0.42695 | 197.433526012 | 0.21625 | 0.725 | 0.14 | 58699 | 0.35285039 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 0.635 | -0.0368 | -5.48 | 0.65 | 0.6515 | 0.635 | 920747 |
| 1743197340 | 0.6717999 | -0.00825 | -1.21 | 0.6727 | 0.7 | 0.635 | 80709 |
| 1743110880 | 0.68005 | -0.01995 | -2.85 | 0.6899999 | 0.7 | 0.665 | 7044 |
| 1743024540 | 0.7 | -0.002 | -0.28 | 0.71 | 0.725 | 0.7 | 1506985 |
| 1742938140 | 0.702 | 0.0021 | 0.30 | 0.699 | 0.704 | 0.6875 | 1462388 |
| 1742851200 | 0.6999 | 0.0399 | 6.05 | 0.678 | 0.7 | 0.65 | 3576657 |
| 1742592540 | 0.66 | 0.01 | 1.54 | 0.67 | 0.6826 | 0.6401 | 1751085 |
| 1742505960 | 0.65 | -0.015 | -2.26 | 0.6696 | 0.679 | 0.65 | 92167 |
| 1742419200 | 0.665 | 0.031 | 4.89 | 0.63 | 0.6667999 | 0.609 | 169311 |
| 1742333400 | 0.634 | 0.044 | 7.46 | 0.6 | 0.634 | 0.5999 | 252873 |
| 1742246400 | 0.59 | 0.0210001 | 3.69 | 0.579 | 0.596 | 0.5699999 | 55014 |
| 1741987680 | 0.5689999 | 0.0139999 | 2.52 | 0.5689999 | 0.5689999 | 0.55625 | 72891 |
| 1741901340 | 0.555 | 0.005 | 0.91 | 0.5514 | 0.56 | 0.55 | 192668 |
| 1741814940 | 0.55 | 0.0478 | 9.52 | 0.52 | 0.55 | 0.5145 | 220664 |
| 1741728480 | 0.5022 | 0.0136 | 2.78 | 0.4999 | 0.5198 | 0.4999 | 28679 |
| 1741641600 | 0.4886 | -0.0089 | -1.79 | 0.5064999 | 0.5198 | 0.4886 | 21685 |
| 1741386000 | 0.4975 | 0.008 | 1.63 | 0.49745 | 0.5199 | 0.49296 | 53321 |
| 1741300140 | 0.4895 | 0.0056 | 1.16 | 0.497 | 0.497 | 0.4895 | 25785 |
| 1741213440 | 0.4839 | 0.015825 | 3.38 | 0.47295 | 0.4839 | 0.47 | 26600 |
| 1741126800 | 0.468075 | 0.008175 | 1.78 | 0.4422 | 0.472 | 0.4422 | 28253 |
| 1741040760 | 0.4599 | -0.0091 | -1.94 | 0.4779 | 0.4779 | 0.442 | 28403 |
| 1740781260 | 0.469 | 0.029 | 6.59 | 0.4535 | 0.469 | 0.43 | 16131 |
| 1740695340 | 0.44 | -0.004 | -0.90 | 0.43 | 0.4445 | 0.43 | 6208 |
| 1740608400 | 0.444 | -0.0139 | -3.04 | 0.444 | 0.444 | 0.444 | 5000 |
| 1740522480 | 0.4579 | 0.0164 | 3.71 | 0.4415 | 0.4579 | 0.44145 | 55682 |
| 1740435600 | 0.4415 | 0 | 0.00 | 0.4415 | 0.4415 | 0.4415 | 0 |
| 1740176400 | 0.4415 | -0.00216 | -0.49 | 0.44 | 0.4415 | 0.425 | 12936 |
| 1740090360 | 0.44366 | 0 | 0.00 | 0.44366 | 0.44366 | 0.44366 | 0 |
| 1740003960 | 0.44366 | 0.00386 | 0.88 | 0.425 | 0.44366 | 0.425 | 1435 |
| 1739917740 | 0.4398 | -0.0002 | -0.05 | 0.45 | 0.45 | 0.4398 | 29557 |
| 1739572020 | 0.44 | 0.00865 | 2.01 | 0.438 | 0.444 | 0.438 | 26662 |
| 1739485320 | 0.43135 | -0.00015 | -0.03 | 0.4225 | 0.44 | 0.4225 | 51712 |
| 1739398800 | 0.4315 | 0 | 0.00 | 0.4315 | 0.4315 | 0.4315 | 0 |
| 1739312400 | 0.4315 | 0 | 0.00 | 0.4315 | 0.4315 | 0.4315 | 0 |
| 1739226000 | 0.4315 | -0.0004 | -0.09 | 0.4318 | 0.4318 | 0.3994 | 1370 |
| 1738966800 | 0.4319 | 0 | 0.00 | 0.4319 | 0.4319 | 0.4319 | 0 |
| 1738880400 | 0.4319 | 0.0119 | 2.83 | 0.4 | 0.4319 | 0.4 | 30000 |
| 1738794000 | 0.42 | -0.0114 | -2.64 | 0.42 | 0.42 | 0.405 | 11320 |
| 1738708080 | 0.4314 | 0.0204001 | 4.96 | 0.4314 | 0.4314 | 0.4314 | 100 |
| 1738621740 | 0.4109999 | -0.006 | -1.44 | 0.412 | 0.412 | 0.4001 | 1020 |
| 1738362480 | 0.417 | 0 | 0.00 | 0.417 | 0.417 | 0.417 | 0 |
| 1738276080 | 0.417 | -0.0088 | -2.07 | 0.417 | 0.417 | 0.417 | 387 |
| 1738189680 | 0.4258 | 0 | 0.00 | 0.4258 | 0.4258 | 0.4258 | 0 |
| 1738103280 | 0.4258 | 0.0122 | 2.95 | 0.42 | 0.4258 | 0.42 | 9974 |
| 1738016820 | 0.4136 | 0.0032 | 0.78 | 0.386 | 0.4136 | 0.386 | 1370 |
| 1737757440 | 0.4104 | 0.0204 | 5.23 | 0.4104 | 0.4104 | 0.4104 | 300 |
| 1737671220 | 0.39 | -0.0159 | -3.92 | 0.405 | 0.405 | 0.39 | 963 |
| 1737584640 | 0.4059 | -0.0121 | -2.89 | 0.406 | 0.406 | 0.4059 | 528 |
| 1737498540 | 0.418 | 0.0080001 | 1.95 | 0.40895 | 0.418 | 0.40895 | 31500 |
| 1737152880 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.41125 | 0.4 | 15203 |
| 1737066420 | 0.4099999 | 0.0059999 | 1.49 | 0.4 | 0.4099999 | 0.4 | 17300 |
| 1736979720 | 0.404 | 0.0053 | 1.33 | 0.404 | 0.404 | 0.404 | 300 |
| 1736893380 | 0.3987 | 0.0078 | 2.00 | 0.39 | 0.39875 | 0.39 | 3973 |
| 1736806800 | 0.3909 | -0.0135 | -3.34 | 0.38792 | 0.3909 | 0.38792 | 2378 |
| 1736547720 | 0.4044 | 0.0024 | 0.60 | 0.39576 | 0.4044 | 0.3956 | 4202 |
| 1736375340 | 0.402 | 0.01 | 2.55 | 0.395 | 0.402 | 0.395 | 15150 |
| 1736288940 | 0.392 | 0.0045 | 1.16 | 0.39 | 0.3938 | 0.39 | 31245 |
| 1736202360 | 0.3875 | 0.0025 | 0.65 | 0.395 | 0.395 | 0.3731999 | 9318 |
| 1735942980 | 0.385 | 0.001305 | 0.34 | 0.3803 | 0.395 | 0.3658 | 17853 |
| 1735856700 | 0.383695 | 0.001295 | 0.34 | 0.383695 | 0.383695 | 0.383695 | 420 |
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
