Premium
Alsea (PK) (ALSSF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 5.82959641256 | 2.23 | 2.4 | 2.08 | 3320 | 2.17891566 | CS |
| 4 | 0.37 | 18.5929648241 | 1.99 | 2.4 | 1.99 | 9855 | 2.09145275 | CS |
| 12 | 0.2789 | 13.4015664793 | 2.0811 | 2.55 | 1.89 | 6569 | 2.19094344 | CS |
| 26 | -0.12 | -4.83870967742 | 2.48 | 2.555 | 1.89 | 8105 | 2.2228746 | CS |
| 52 | -1.84 | -43.8095238095 | 4.2 | 4.52 | 1.89 | 11112 | 2.74793459 | CS |
| 156 | -0.04 | -1.66666666667 | 2.4 | 4.95 | 1.72 | 11066 | 2.84694078 | CS |
| 260 | 1.56 | 195 | 0.8 | 4.95 | 0.772 | 21557 | 1.82441902 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 2.36 | 0.06 | 2.61 | 2.35 | 2.4 | 2.35 | 26700 |
| 1745616480 | 2.3 | 0.1 | 4.55 | 2.3 | 2.3 | 2.3 | 2400 |
| 1745529840 | 2.2 | -0.1 | -4.35 | 2.12 | 2.2 | 2.08 | 6000 |
| 1745443560 | 2.3 | 0.19 | 9.00 | 2.15 | 2.3 | 2.15 | 1100 |
| 1745357340 | 2.11 | 0.01 | 0.48 | 2.11 | 2.11 | 2.11 | 1000 |
| 1745270400 | 2.1 | 0.09 | 4.22 | 2.23 | 2.2799999 | 2.1 | 6100 |
| 1744925340 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1744838940 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1744752540 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1744666140 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1744406940 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1744320540 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1744234140 | 2.015 | -0 | -0.09 | 2.015 | 2.015 | 2.015 | 280 |
| 1744147620 | 2.0168 | 0 | 0.00 | 2.0168 | 2.0168 | 2.0168 | 0 |
| 1744061220 | 2.0168 | -0.02 | -1.14 | 2.0168 | 2.0168 | 2.0168 | 28280 |
| 1743802020 | 2.04 | -0.09 | -4.29 | 2.04 | 2.04 | 2.04 | 12931 |
| 1743715440 | 2.1315 | 0 | 0.00 | 2.1315 | 2.1315 | 2.1315 | 0 |
| 1743629040 | 2.1315 | -0.02 | -0.82 | 2.1392 | 2.1392 | 2.1244 | 41253 |
| 1743542640 | 2.149092 | 0.1 | 4.83 | 2.149092 | 2.149092 | 2.149092 | 700 |
| 1743456180 | 2.05 | -0.07 | -3.32 | 1.99 | 2.05 | 1.99 | 8356 |
| 1743197340 | 2.1205 | 0 | 0.00 | 2.1205 | 2.1205 | 2.1205 | 0 |
| 1743110940 | 2.1205 | 0 | 0.00 | 2.1205 | 2.1205 | 2.1205 | 0 |
| 1743024540 | 2.1205 | 0 | 0.00 | 2.1205 | 2.1205 | 2.1205 | 0 |
| 1742938140 | 2.1205 | 0 | 0.00 | 2.1205 | 2.1205 | 2.1205 | 0 |
| 1742851740 | 2.1205 | 0 | 0.00 | 2.1205 | 2.1205 | 2.1205 | 0 |
| 1742592540 | 2.1205 | 0.02 | 0.74 | 2.1205 | 2.1205 | 2.1205 | 100 |
| 1742506200 | 2.105 | 0 | 0.00 | 2.105 | 2.105 | 2.105 | 0 |
| 1742419800 | 2.105 | 0 | 0.00 | 2.105 | 2.105 | 2.105 | 0 |
| 1742333400 | 2.105 | 0.14 | 7.39 | 2.105 | 2.105 | 2.105 | 280 |
| 1742246400 | 1.9601 | 0.07 | 3.71 | 1.9601 | 1.9601 | 1.9601 | 5665 |
| 1741987680 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741901280 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741814880 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741728480 | 1.89 | -0.21 | -10.00 | 2 | 2 | 1.89 | 2105 |
| 1741645200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1741386000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1741299600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1741213200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1741126800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 2100 |
| 1741040940 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1740781740 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1740695340 | 2.1 | -0.12 | -5.41 | 2.1 | 2.1 | 2.1 | 4693 |
| 1740608400 | 2.22 | 0.04 | 1.83 | 2.22 | 2.22 | 2.22 | 750 |
| 1740522480 | 2.18 | -0.13 | -5.63 | 2.45 | 2.45 | 2.18 | 500 |
| 1740435600 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1740176400 | 2.31 | -0.24 | -9.41 | 2.31 | 2.31 | 2.31 | 155 |
| 1740090540 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1740004140 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1739917740 | 2.55 | 0.04 | 1.59 | 2.55 | 2.55 | 2.55 | 3500 |
| 1739572020 | 2.5099999 | 0.07 | 2.87 | 2.44 | 2.5099999 | 2.44 | 14156 |
| 1739485320 | 2.44 | 0.04 | 1.67 | 2.43 | 2.44 | 2.43 | 9300 |
| 1739398920 | 2.4 | -0.09 | -3.61 | 2.4 | 2.4 | 2.4 | 1500 |
| 1739312940 | 2.49 | 0.41 | 19.65 | 2.4 | 2.49 | 2.4 | 16800 |
| 1739226540 | 2.0811 | 0 | 0.00 | 2.0811 | 2.0811 | 2.0811 | 0 |
| 1738967340 | 2.0811 | 0 | 0.00 | 2.0811 | 2.0811 | 2.0811 | 0 |
| 1738880940 | 2.0811 | 0 | 0.00 | 2.0811 | 2.0811 | 2.0811 | 0 |
| 1738794540 | 2.0811 | 0 | 0.00 | 2.0811 | 2.0811 | 2.0811 | 0 |
| 1738708140 | 2.0811 | 0 | 0.00 | 2.0811 | 2.0811 | 2.0811 | 0 |
| 1738621740 | 2.0811 | -0.05 | -2.30 | 2.0811 | 2.0811 | 2.0811 | 793 |
| 1738362540 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1738276140 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1738189740 | 2.13 | 0.01 | 0.70 | 2.1328999 | 2.1328999 | 2.13 | 2910 |
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
