Premium
Alfa Laval AB (PK) (ALFVY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.403 | 0.928357521308 | 43.41 | 44.42 | 43.03 | 12662 | 43.68426709 | DR |
| 4 | -1.067 | -2.37745098039 | 44.88 | 45.1301 | 42.085 | 15045 | 43.61932025 | DR |
| 12 | 1.453 | 3.43012275732 | 42.36 | 45.34 | 40.57 | 18858 | 42.82896164 | DR |
| 26 | -0.857 | -1.91851354377 | 44.67 | 48.46 | 40.57 | 15960 | 43.52419089 | DR |
| 52 | 7.313 | 20.0356164384 | 36.5 | 48.46 | 36.46 | 13742 | 43.0151158 | DR |
| 156 | 12.093 | 38.1242118537 | 31.72 | 48.46 | 22.73 | 23475 | 31.71547683 | DR |
| 260 | 18.473 | 72.9005524862 | 25.34 | 48.46 | 14.3925 | 22211 | 30.19100672 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 43.813 | -0.41 | -0.93 | 44.278 | 44.28 | 43.73 | 7988 |
| 1740090480 | 44.226 | 1.06 | 2.45 | 44.13 | 44.255 | 44.02 | 9089 |
| 1740003960 | 43.17 | -1.03 | -2.33 | 43.17 | 43.25 | 43.03 | 15973 |
| 1739917740 | 44.2 | 0.86 | 1.98 | 44.18 | 44.42 | 44.06 | 14069 |
| 1739572020 | 43.34 | -0.1 | -0.23 | 43.41 | 43.5399 | 43.18 | 11518 |
| 1739485320 | 43.44 | 0.17 | 0.39 | 43.5 | 43.6701 | 43.28 | 17090 |
| 1739398920 | 43.27 | 0.45 | 1.05 | 42.74 | 43.27 | 42.74 | 12294 |
| 1739312940 | 42.82 | 0.01 | 0.02 | 42.71 | 42.95 | 42.64 | 12165 |
| 1739226000 | 42.81 | 0.7 | 1.65 | 42.71 | 42.92 | 42.71 | 16317 |
| 1738967160 | 42.115 | -0.87 | -2.01 | 42.84 | 42.84 | 42.085 | 20400 |
| 1738880400 | 42.98 | -0.47 | -1.08 | 43.35 | 43.35 | 42.92 | 14192 |
| 1738794000 | 43.45 | -0.84 | -1.90 | 42.95 | 43.54 | 42.79 | 27284 |
| 1738708080 | 44.29 | 0.5 | 1.14 | 43.75 | 44.38 | 43.74 | 11221 |
| 1738621740 | 43.79 | -0.77 | -1.72 | 43.29 | 43.855 | 43.29 | 17492 |
| 1738362000 | 44.555 | -0.33 | -0.72 | 44.48 | 44.99 | 44.37 | 15898 |
| 1738276080 | 44.88 | 0.55 | 1.24 | 44.82 | 45.11 | 44.82 | 7954 |
| 1738189740 | 44.33 | 0.67 | 1.53 | 44.25 | 44.5 | 44.25 | 15957 |
| 1738103280 | 43.66 | -0.33 | -0.75 | 43.872 | 43.89 | 43.485 | 7850 |
| 1738016820 | 43.99 | -0.91 | -2.03 | 43.95 | 44.05 | 43.79 | 28297 |
| 1737757440 | 44.9 | 0.6 | 1.35 | 44.88 | 45.1301 | 44.85 | 10789 |
| 1737671220 | 44.3 | 0.27 | 0.61 | 44.16 | 44.4 | 44.04 | 11438 |
| 1737584640 | 44.0315 | 0.33 | 0.76 | 44.41 | 44.41 | 43.97 | 14628 |
| 1737498540 | 43.7 | 1.02 | 2.39 | 43.44 | 43.78 | 43.44 | 25993 |
| 1737152880 | 42.68 | -0.4 | -0.93 | 42.35 | 42.8525 | 42.28 | 14484 |
| 1737066420 | 43.08 | 0.88 | 2.09 | 43.13 | 43.16 | 42.9401 | 16385 |
| 1736979720 | 42.2 | 1.11 | 2.69 | 42.1501 | 42.36 | 41.9601 | 23295 |
| 1736893380 | 41.094 | 0.06 | 0.16 | 40.75 | 41.1699 | 40.75 | 25613 |
| 1736806800 | 41.03 | -0.42 | -1.01 | 40.57 | 41.04 | 40.57 | 25845 |
| 1736547720 | 41.45 | -0.78 | -1.84 | 41.9701 | 41.9701 | 41.16 | 22886 |
| 1736375340 | 42.225 | 0.56 | 1.33 | 41.97 | 42.26 | 41.92 | 12389 |
| 1736288940 | 41.67 | -1.45 | -3.36 | 42.37 | 42.39 | 41.66 | 22816 |
| 1736202360 | 43.12 | 0.67 | 1.58 | 43.07 | 43.3499 | 43.01 | 25330 |
| 1735942980 | 42.4501 | 0.4 | 0.95 | 42.33 | 42.52 | 42.155 | 26552 |
| 1735856700 | 42.05 | 0.52 | 1.25 | 42.216 | 42.216 | 41.97 | 104340 |
| 1735683960 | 41.53 | -0.56 | -1.33 | 41.963 | 41.99 | 41.47 | 12221 |
| 1735597740 | 42.09 | -0.03 | -0.07 | 41.72 | 42.09 | 41.53 | 22756 |
| 1735338000 | 42.12 | -0.22 | -0.52 | 42.07 | 42.132 | 41.83 | 25970 |
| 1735252020 | 42.34 | 0.36 | 0.86 | 41.92 | 42.375 | 41.69 | 18621 |
| 1735078200 | 41.98 | 0.15 | 0.36 | 41.6 | 41.99 | 41.6 | 17210 |
| 1734992400 | 41.83 | -0.09 | -0.21 | 41.8525 | 41.96 | 41.37 | 29196 |
| 1734733200 | 41.92 | 0.04 | 0.10 | 41.04 | 42.275 | 41.04 | 33650 |
| 1734646800 | 41.88 | -0.03 | -0.07 | 42.05 | 42.09 | 41.77 | 22716 |
| 1734560940 | 41.91 | -0.44 | -1.04 | 43.15 | 43.16 | 41.91 | 17622 |
| 1734474360 | 42.35 | -0.74 | -1.72 | 42.5 | 42.61 | 42.35 | 12377 |
| 1734388140 | 43.09 | -0.32 | -0.74 | 42.94 | 43.24 | 42.94 | 17320 |
| 1734128940 | 43.41 | 0.12 | 0.28 | 43.69 | 43.7 | 43.3 | 15877 |
| 1734042480 | 43.29 | -0.54 | -1.23 | 43.55 | 43.68 | 43.29 | 13629 |
| 1733955900 | 43.83 | 0.13 | 0.29 | 43.76 | 43.91 | 43.76 | 15287 |
| 1733869200 | 43.705 | -0.85 | -1.90 | 44.13 | 44.16 | 43.64 | 8770 |
| 1733782800 | 44.55 | -0.58 | -1.29 | 44.824 | 44.824 | 44.55 | 11538 |
| 1733523600 | 45.13 | 0.33 | 0.74 | 44.985 | 45.34 | 44.985 | 7549 |
| 1733437500 | 44.8 | 0.11 | 0.25 | 44.8 | 44.9 | 44.7487 | 6900 |
| 1733350980 | 44.69 | 0.52 | 1.18 | 44.7 | 44.85 | 44.62 | 10360 |
| 1733264700 | 44.17 | 0.66 | 1.52 | 44.1599 | 44.33 | 44.1599 | 15054 |
| 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 |
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
