Premium
Alstom (PK) (ALSMY)
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 | 0.04 | 1.64609053498 | 2.43 | 2.7625 | 2.2 | 1330649 | 2.54472146 | DR |
| 4 | 0.37 | 17.619047619 | 2.1 | 2.7625 | 2.01 | 812852 | 2.299597 | DR |
| 12 | 0.18 | 7.86026200873 | 2.29 | 2.7625 | 1.88 | 632866 | 2.17234205 | DR |
| 26 | 0.7 | 39.5480225989 | 1.77 | 2.7625 | 1.77 | 518348 | 2.16067069 | DR |
| 52 | 1.21 | 96.0317460317 | 1.26 | 2.7625 | 1.21 | 665680 | 1.88829249 | DR |
| 156 | 0.25 | 11.2612612613 | 2.22 | 3.08 | 1.1 | 636049 | 1.85041295 | DR |
| 260 | -1.805 | -42.2222222222 | 4.275 | 6.7 | 1.1 | 521829 | 2.44401866 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 2.47 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.46 | 1118328 |
| 1741728480 | 2.5 | 0.04 | 1.63 | 2.47 | 2.5 | 2.43 | 472075 |
| 1741641600 | 2.46 | -0.21 | -7.87 | 2.37 | 2.49 | 2.37 | 3246022 |
| 1741386000 | 2.67 | -0.04 | -1.48 | 2.57 | 2.67 | 2.57 | 1848962 |
| 1741300140 | 2.71 | 0.24 | 9.72 | 2.67 | 2.7625 | 2.67 | 606858 |
| 1741213440 | 2.47 | 0.34 | 16.02 | 2.43 | 2.48 | 2.2 | 479330 |
| 1741126800 | 2.129 | -0.03 | -1.44 | 2.08 | 2.15 | 2.045 | 1871483 |
| 1741040760 | 2.16 | 0.03 | 1.41 | 2.22 | 2.23 | 2.13 | 2193740 |
| 1740781260 | 2.13 | 0.03 | 1.43 | 2.13 | 2.16 | 2.11 | 531716 |
| 1740695340 | 2.1 | -0.02 | -0.94 | 2.095 | 2.11 | 2.07 | 458132 |
| 1740608400 | 2.12 | 0.05 | 2.42 | 2.13 | 2.17 | 2.12 | 308498 |
| 1740522480 | 2.07 | 0.06 | 2.99 | 2.05 | 2.08 | 2.02 | 449063 |
| 1740435600 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.05 | 2.0099999 | 462176 |
| 1740176400 | 2.05 | -0.03 | -1.44 | 2.07 | 2.07 | 2.0299999 | 196875 |
| 1740090480 | 2.08 | 0.01 | 0.48 | 2.11 | 2.11 | 2.06 | 315471 |
| 1740003960 | 2.07 | -0.06 | -2.82 | 2.05 | 2.08 | 2.05 | 305351 |
| 1739917740 | 2.13 | 0.05 | 2.40 | 2.07 | 2.14 | 2.07 | 314886 |
| 1739572020 | 2.08 | 0.01 | 0.48 | 2.1 | 2.1 | 2.07 | 333615 |
| 1739485320 | 2.07 | -0.04 | -1.90 | 2.04 | 2.1 | 2.04 | 428459 |
| 1739398920 | 2.11 | -0.04 | -1.86 | 2.1 | 2.11 | 2.07 | 621480 |
| 1739312940 | 2.15 | 0.1 | 4.88 | 2.08 | 2.16 | 2.08 | 600688 |
| 1739226000 | 2.05 | 0.01 | 0.49 | 2.06 | 2.08 | 2.04 | 474075 |
| 1738967160 | 2.04 | 0.04 | 2.00 | 2.04 | 2.07 | 2.0299999 | 306399 |
| 1738880400 | 2 | 0.05 | 2.56 | 1.99 | 2.0299999 | 1.99 | 394739 |
| 1738794000 | 1.95 | 0.03 | 1.56 | 1.88 | 1.97 | 1.88 | 503019 |
| 1738708080 | 1.92 | 0.02 | 1.05 | 1.91 | 1.93 | 1.91 | 473355 |
| 1738621740 | 1.9 | -0.02 | -1.04 | 1.9 | 1.9258 | 1.88 | 557809 |
| 1738362000 | 1.92 | -0.03 | -1.54 | 1.94 | 1.95 | 1.9 | 276179 |
| 1738276080 | 1.95 | -0.01 | -0.51 | 1.96 | 1.98 | 1.93 | 368130 |
| 1738189740 | 1.96 | 0.02 | 1.03 | 1.94 | 1.97 | 1.94 | 413583 |
| 1738103280 | 1.94 | -0.04 | -2.02 | 1.9625 | 1.97 | 1.94 | 575183 |
| 1738016820 | 1.98 | 0 | 0.25 | 1.98 | 1.98 | 1.96 | 299409 |
| 1737757440 | 1.975 | -0.02 | -0.75 | 2 | 2 | 1.97 | 836341 |
| 1737671220 | 1.99 | -0.02 | -0.90 | 1.98 | 2 | 1.97 | 563055 |
| 1737584640 | 2.008 | -0.09 | -4.38 | 2.0299999 | 2.04 | 1.99 | 981548 |
| 1737498540 | 2.1 | 0.04 | 1.76 | 2.11 | 2.16 | 2.0865999 | 426309 |
| 1737152880 | 2.0637 | 0 | 0.18 | 2.05 | 2.09 | 2.05 | 440591 |
| 1737066420 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.05 | 510032 |
| 1736979720 | 2.08 | 0.07 | 3.48 | 2.07 | 2.08 | 2.0299999 | 410467 |
| 1736893380 | 2.0099999 | 0.05 | 2.81 | 1.98 | 2.0299999 | 1.98 | 588931 |
| 1736806800 | 1.955 | -0.05 | -2.25 | 1.96 | 1.97 | 1.94 | 1513623 |
| 1736547720 | 2 | -0.05 | -2.44 | 2 | 2.02 | 1.97 | 1003212 |
| 1736375340 | 2.05 | -0.12 | -5.53 | 2.07 | 2.115 | 2.0299999 | 427037 |
| 1736288940 | 2.17 | -0.09 | -3.98 | 2.17 | 2.19 | 2.15 | 469955 |
| 1736202360 | 2.2599999 | 0.09 | 4.15 | 2.27 | 2.31 | 2.2599999 | 327260 |
| 1735942980 | 2.17 | -0.02 | -0.91 | 2.2 | 2.2 | 2.16 | 559079 |
| 1735856700 | 2.19 | 0.02 | 0.92 | 2.24 | 2.245 | 2.19 | 700748 |
| 1735683960 | 2.17 | -0.04 | -1.81 | 2.2125 | 2.27 | 2.17 | 380038 |
| 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 |
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
