Premium
Alfa Laval AB (PK) (ALFVY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.322803781416 | 43.37 | 43.51 | 42.321 | 19073 | 42.86434698 | DR |
| 4 | -0.52 | -1.18101294572 | 44.03 | 44.81 | 41.95 | 18331 | 42.83648753 | DR |
| 12 | 1.098 | 2.58888993681 | 42.412 | 48.46 | 41.95 | 12071 | 44.1844004 | DR |
| 26 | -2.735 | -5.91415288139 | 46.245 | 48.46 | 40.75 | 13163 | 44.04855593 | DR |
| 52 | 6.38 | 17.1828709938 | 37.13 | 48.46 | 34.865 | 12237 | 41.81571599 | DR |
| 156 | 4.8199 | 12.4577088196 | 38.6901 | 48.46 | 22.73 | 24076 | 31.366915 | DR |
| 260 | 19.184 | 78.8621228315 | 24.326 | 48.46 | 14.3925 | 21956 | 29.60152751 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 43.51 | 1.03 | 2.41 | 43.31 | 43.51 | 43.029 | 29681 |
| 1732918200 | 42.485 | -0.64 | -1.47 | 42.36 | 42.485 | 42.321 | 15064 |
| 1732746540 | 43.12 | 0.72 | 1.70 | 43.18 | 43.255 | 43.025 | 22341 |
| 1732660140 | 42.4 | -0.75 | -1.74 | 42.51 | 42.57 | 42.33 | 14807 |
| 1732573560 | 43.15 | 0.09 | 0.21 | 43.37 | 43.37 | 42.92 | 24080 |
| 1732314000 | 43.06 | -0.02 | -0.04 | 42.77 | 43.145 | 42.77 | 13596 |
| 1732227900 | 43.0775 | 0.67 | 1.57 | 42.829 | 43.14 | 42.829 | 15283 |
| 1732141740 | 42.41 | -0.32 | -0.75 | 42.255 | 42.41 | 42.18 | 11118 |
| 1732054800 | 42.73 | 0.19 | 0.45 | 42.32 | 42.8 | 42.32 | 16605 |
| 1731968640 | 42.54 | 0.55 | 1.31 | 42.16 | 42.61 | 42.16 | 29795 |
| 1731709260 | 41.99 | -0.23 | -0.54 | 42.02 | 42.15 | 41.95 | 27932 |
| 1731622800 | 42.22 | 0 | 0.00 | 42.568 | 42.68 | 42.22 | 12714 |
| 1731536760 | 42.22 | -0.12 | -0.28 | 42.25 | 42.41 | 42.165 | 62529 |
| 1731450480 | 42.34 | -1.36 | -3.10 | 42.82 | 42.82 | 42.1201 | 10467 |
| 1731363600 | 43.695 | -0.29 | -0.65 | 43.7 | 43.86 | 43.64 | 10355 |
| 1731104400 | 43.98 | -0.64 | -1.43 | 44.01 | 44.01 | 43.695 | 12214 |
| 1731018540 | 44.62 | 1.61 | 3.74 | 44.6 | 44.81 | 44.43 | 13825 |
| 1730931600 | 43.01 | -1.22 | -2.75 | 43.155 | 43.282 | 42.9 | 6405 |
| 1730845680 | 44.228 | 0.5 | 1.14 | 43.87 | 44.32 | 43.87 | 14161 |
| 1730759160 | 43.73 | 0.1 | 0.23 | 44.03 | 44.1 | 43.73 | 14989 |
| 1730496420 | 43.63 | -0.48 | -1.09 | 43.83 | 43.92 | 43.55 | 10119 |
| 1730409780 | 44.11 | -1.09 | -2.41 | 44.59 | 44.59 | 43.63 | 12039 |
| 1730323500 | 45.2 | -0.29 | -0.63 | 44.8 | 45.29 | 44.8 | 7877 |
| 1730237280 | 45.485 | -0.81 | -1.76 | 45.594 | 45.594 | 45.3 | 8445 |
| 1730150880 | 46.299 | 1.16 | 2.57 | 46.094 | 46.47 | 46.05 | 8811 |
| 1729891500 | 45.14 | -0.03 | -0.07 | 45.3 | 45.72 | 45.14 | 8462 |
| 1729805160 | 45.17 | 0.52 | 1.16 | 45.19 | 45.19 | 44.86 | 8056 |
| 1729718940 | 44.65 | -0.03 | -0.07 | 44.79 | 44.79 | 44.43 | 8021 |
| 1729632300 | 44.68 | -0.22 | -0.48 | 44.695 | 44.8 | 44.63 | 9184 |
| 1729545600 | 44.895 | -0.24 | -0.52 | 44.845 | 44.93 | 44.73 | 7818 |
| 1729286400 | 45.13 | -0.5 | -1.08 | 45.19 | 45.19 | 44.98 | 3945 |
| 1729200000 | 45.625 | 0.05 | 0.10 | 45.73 | 45.75 | 45.576 | 6579 |
| 1729113960 | 45.578 | -0.37 | -0.81 | 45.71 | 45.71 | 45.568 | 5310 |
| 1729027680 | 45.95 | -1.04 | -2.21 | 47.02 | 47.02 | 45.91 | 9735 |
| 1728941220 | 46.99 | 0.25 | 0.53 | 46.85 | 47.04 | 46.8101 | 6351 |
| 1728681900 | 46.74 | 0.75 | 1.63 | 46.905 | 46.905 | 46.74 | 6170 |
| 1728595560 | 45.99 | -0.41 | -0.88 | 45.88 | 46.1 | 45.88 | 7234 |
| 1728508800 | 46.4 | -0.37 | -0.79 | 46.3501 | 46.48 | 46.3 | 7710 |
| 1728422580 | 46.77 | 0.28 | 0.59 | 46.77 | 46.79 | 46.61 | 9220 |
| 1728336000 | 46.495 | -0.56 | -1.18 | 46.54 | 46.69 | 46.42 | 11329 |
| 1728077220 | 47.05 | -0.17 | -0.36 | 47.08 | 47.08 | 46.66 | 11408 |
| 1727990760 | 47.2199 | -0.73 | -1.52 | 47.26 | 47.26 | 47.012 | 5125 |
| 1727904000 | 47.95 | 0.36 | 0.76 | 47.7699 | 48.12 | 47.7699 | 5326 |
| 1727818140 | 47.59 | -0.29 | -0.61 | 48.15 | 48.15 | 47.3255 | 3947 |
| 1727731380 | 47.88 | -0.19 | -0.40 | 47.85 | 48.0735 | 47.81 | 7117 |
| 1727472000 | 48.07 | -0.34 | -0.70 | 48.238 | 48.27 | 48.04 | 7349 |
| 1727386200 | 48.41 | 0.96 | 2.02 | 48.38 | 48.46 | 48.18 | 10613 |
| 1727299200 | 47.45 | -0.11 | -0.23 | 47.83 | 47.832 | 47.45 | 6688 |
| 1727212800 | 47.56 | 0.75 | 1.60 | 47.4575 | 47.66 | 47.34 | 16638 |
| 1727126940 | 46.81 | 0.47 | 1.01 | 46.5295 | 47.06 | 46.5295 | 9223 |
| 1726867200 | 46.34 | -0.4 | -0.86 | 46.39 | 46.39 | 45.96 | 7050 |
| 1726781220 | 46.74 | 1.17 | 2.57 | 46.606 | 46.755 | 46.606 | 3961 |
| 1726694460 | 45.57 | -0.05 | -0.11 | 45.2605 | 46.05 | 45.2605 | 8132 |
| 1726608240 | 45.62 | 0.16 | 0.35 | 45.69 | 45.78 | 45.48 | 6989 |
| 1726521720 | 45.46 | 0.25 | 0.55 | 45.435 | 45.5 | 45.21 | 11742 |
| 1726262940 | 45.21 | 0.93 | 2.10 | 45.3825 | 45.3825 | 45.14 | 7523 |
| 1726176540 | 44.28 | 1.59 | 3.72 | 43.575 | 44.28 | 43.575 | 15888 |
| 1726090140 | 42.69 | 0.36 | 0.85 | 42.45 | 42.75 | 42.08 | 13573 |
| 1726003500 | 42.33 | -0.23 | -0.54 | 42.1 | 42.42 | 42.07 | 31051 |
| 1725917160 | 42.56 | 0.62 | 1.48 | 42.412 | 42.6025 | 42.3165 | 12131 |
| 1725658020 | 41.94 | -0.3 | -0.71 | 42.78 | 42.8525 | 41.94 | 11590 |
| 1725571440 | 42.24 | -0.89 | -2.06 | 42.065 | 42.37 | 42.065 | 8007 |
| 1725485040 | 43.13 | -0.57 | -1.30 | 42.99 | 43.31 | 42.98 | 6342 |
| 1725398880 | 43.7 | -1.09 | -2.43 | 43.94 | 44.1 | 43.7 | 6737 |
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
