Premium
Alstom (PK) (ALSMY)
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 | 0 | 2.21 | 2.25 | 2.18 | 371933 | 2.21830968 | DR |
| 4 | 0.11 | 5.2380952381 | 2.1 | 2.34 | 2.07 | 487319 | 2.24170931 | DR |
| 12 | 0.1 | 4.73933649289 | 2.11 | 2.38 | 1.98 | 455094 | 2.20436814 | DR |
| 26 | 0.46 | 26.2857142857 | 1.75 | 2.38 | 1.67 | 573880 | 1.99314566 | DR |
| 52 | 0.92 | 71.3178294574 | 1.29 | 2.7 | 1.12 | 709111 | 1.68236073 | DR |
| 156 | -1.2 | -35.1906158358 | 3.41 | 3.92 | 1.1 | 639383 | 1.90583745 | DR |
| 260 | -2.485 | -52.9286474973 | 4.695 | 6.7 | 1.1 | 510754 | 2.5319257 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 2.21 | -0.01 | -0.45 | 2.22 | 2.24 | 2.194 | 538478 |
| 1735338000 | 2.22 | -0.02 | -0.89 | 2.24 | 2.24 | 2.22 | 357648 |
| 1735252020 | 2.24 | 0.04 | 1.82 | 2.23 | 2.24 | 2.2 | 367553 |
| 1735078200 | 2.2 | -0.05 | -2.22 | 2.21 | 2.25 | 2.18 | 224051 |
| 1734992400 | 2.25 | 0 | 0.00 | 2.235 | 2.25 | 2.22 | 642378 |
| 1734733200 | 2.25 | 0.01 | 0.64 | 2.22 | 2.27 | 2.21 | 662651 |
| 1734646800 | 2.2357999 | 0.01 | 0.26 | 2.2599999 | 2.27 | 2.22 | 861876 |
| 1734560940 | 2.23 | -0.06 | -2.62 | 2.29 | 2.3134 | 2.21 | 328019 |
| 1734474360 | 2.29 | -0.03 | -1.29 | 2.34 | 2.34 | 2.29 | 452669 |
| 1734388140 | 2.32 | 0.04 | 1.75 | 2.29 | 2.33 | 2.2825 | 515245 |
| 1734128940 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.3 | 2.27 | 393090 |
| 1734042480 | 2.27 | -0.03 | -1.09 | 2.3 | 2.3 | 2.27 | 733384 |
| 1733955900 | 2.295 | 0 | 0.22 | 2.29 | 2.31 | 2.27 | 380551 |
| 1733869200 | 2.29 | 0.08 | 3.62 | 2.27 | 2.32 | 2.2599999 | 1009358 |
| 1733782800 | 2.21 | -0.02 | -0.90 | 2.24 | 2.2599999 | 2.2 | 317562 |
| 1733523600 | 2.23 | 0 | 0.00 | 2.25 | 2.2599999 | 2.22 | 209848 |
| 1733437500 | 2.23 | 0.05 | 2.29 | 2.24 | 2.25 | 2.22 | 353470 |
| 1733350980 | 2.18 | 0.09 | 4.31 | 2.16 | 2.19 | 2.15 | 231274 |
| 1733264700 | 2.09 | -0.03 | -1.42 | 2.1 | 2.1 | 2.07 | 679961 |
| 1733178180 | 2.12 | -0.09 | -4.07 | 2.14 | 2.185 | 2.085 | 291069 |
| 1732918200 | 2.21 | 0.08 | 3.76 | 2.17 | 2.22 | 2.17 | 284739 |
| 1732746540 | 2.13 | -0.01 | -0.47 | 2.11 | 2.15 | 2.11 | 434429 |
| 1732660140 | 2.14 | -0.04 | -1.65 | 2.16 | 2.18 | 2.13 | 383230 |
| 1732573560 | 2.1758 | 0.02 | 0.73 | 2.18 | 2.18 | 2.145 | 430843 |
| 1732314000 | 2.16 | 0 | 0.19 | 2.16 | 2.17 | 2.14 | 323145 |
| 1732227900 | 2.1558 | -0.05 | -2.45 | 2.15 | 2.17 | 2.13 | 546647 |
| 1732141740 | 2.21 | -0.01 | -0.45 | 2.224 | 2.23 | 2.2 | 325364 |
| 1732054800 | 2.22 | -0.1 | -4.31 | 2.2 | 2.24 | 2.2 | 865525 |
| 1731968640 | 2.32 | -0.01 | -0.43 | 2.29 | 2.32 | 2.29 | 326843 |
| 1731709260 | 2.33 | 0.04 | 1.75 | 2.36 | 2.38 | 2.33 | 1271762 |
| 1731622800 | 2.29 | 0.21 | 10.10 | 2.19 | 2.3 | 2.19 | 1839184 |
| 1731536760 | 2.08 | 0 | 0.00 | 2.02 | 2.09 | 1.98 | 570302 |
| 1731450480 | 2.08 | -0.08 | -3.70 | 2.1 | 2.12 | 2.06 | 442631 |
| 1731363600 | 2.16 | 0.01 | 0.47 | 2.14 | 2.19 | 2.13 | 976505 |
| 1731104400 | 2.15 | -0.05 | -2.27 | 2.14 | 2.15 | 2.12 | 399133 |
| 1731018540 | 2.2 | 0.09 | 4.27 | 2.16 | 2.2 | 2.144 | 291464 |
| 1730931600 | 2.11 | -0.1 | -4.63 | 2.1 | 2.14 | 2.097 | 815730 |
| 1730845680 | 2.2125 | 0.02 | 1.03 | 2.2 | 2.22 | 2.187 | 353199 |
| 1730759160 | 2.19 | 0.06 | 2.82 | 2.17 | 2.19 | 2.17 | 564780 |
| 1730496420 | 2.13 | -0.03 | -1.39 | 2.14 | 2.16 | 2.11 | 440578 |
| 1730409780 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.12 | 860413 |
| 1730323500 | 2.16 | -0.01 | -0.46 | 2.13 | 2.16 | 2.13 | 194820 |
| 1730237280 | 2.17 | 0 | 0.00 | 2.14 | 2.17 | 2.1349999 | 164851 |
| 1730150880 | 2.17 | 0 | 0.00 | 2.16 | 2.19 | 2.15 | 372640 |
| 1729891500 | 2.17 | 0.01 | 0.46 | 2.14 | 2.19 | 2.1309999 | 174131 |
| 1729805160 | 2.16 | -0.01 | -0.46 | 2.16 | 2.17 | 2.14 | 381175 |
| 1729718940 | 2.17 | 0.02 | 0.93 | 2.14 | 2.17 | 2.14 | 172479 |
| 1729632300 | 2.15 | -0.01 | -0.46 | 2.16 | 2.18 | 2.15 | 180910 |
| 1729545600 | 2.16 | -0.04 | -1.82 | 2.2 | 2.2 | 2.16 | 153535 |
| 1729286400 | 2.2 | 0.03 | 1.38 | 2.18 | 2.22 | 2.18 | 228654 |
| 1729200000 | 2.17 | -0.02 | -0.91 | 2.17 | 2.2 | 2.16 | 467237 |
| 1729113960 | 2.19 | 0.14 | 6.57 | 2.16 | 2.2 | 2.16 | 296011 |
| 1729027680 | 2.055 | -0.04 | -1.67 | 2.07 | 2.07 | 2.04 | 190749 |
| 1728941220 | 2.09 | -0.03 | -1.42 | 2.09 | 2.108 | 2.06 | 282487 |
| 1728681900 | 2.12 | 0.03 | 1.44 | 2.1 | 2.13 | 2.09 | 164635 |
| 1728595560 | 2.09 | -0.03 | -1.42 | 2.1 | 2.12 | 2.08 | 248033 |
| 1728508800 | 2.12 | 0.02 | 0.95 | 2.09 | 2.14 | 2.09 | 155289 |
| 1728422580 | 2.1 | -0.03 | -1.41 | 2.11 | 2.11 | 2.08 | 261213 |
| 1728336000 | 2.13 | 0.02 | 1.19 | 2.11 | 2.14 | 2.1 | 1119665 |
| 1728077220 | 2.105 | 0.1 | 4.73 | 2.08 | 2.11 | 2.08 | 208998 |
| 1727990760 | 2.0099999 | 0.02 | 1.01 | 2.0099999 | 2.02 | 2.0099999 | 102105 |
| 1727904000 | 1.99 | -0.01 | -0.50 | 1.975 | 2 | 1.9725 | 279112 |
| 1727818140 | 2 | -0.03 | -1.48 | 2.05 | 2.05 | 1.99 | 371581 |
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
