Premium
Alsea (PK) (ALSSF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.01 | 0.456621004566 | 2.19 | 2.25 | 2.08 | 12334 | 2.15216789 | CS |
| 12 | -0.5 | -18.5185185185 | 2.7 | 2.7 | 2.08 | 10029 | 2.26976304 | CS |
| 26 | -1.262261 | -36.4577078389 | 3.462261 | 3.5 | 2.08 | 11841 | 2.58768536 | CS |
| 52 | -1.55 | -41.3333333333 | 3.75 | 4.95 | 2.08 | 13375 | 3.15645699 | CS |
| 156 | 0.1433 | 6.96747216415 | 2.0567 | 4.95 | 1.72 | 11537 | 2.82333504 | CS |
| 260 | -0.51 | -18.8191881919 | 2.71 | 4.95 | 0.5674 | 23192 | 1.73088265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547900 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1736375100 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1736288700 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1736202300 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1735943100 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1735856700 | 2.2 | 0.12 | 5.77 | 2.16 | 2.2 | 2.15 | 4540 |
| 1735683960 | 2.08 | -0.01 | -0.48 | 2.08 | 2.08 | 2.08 | 9730 |
| 1735597740 | 2.09 | -0.09 | -4.13 | 2.1 | 2.1 | 2.09 | 9380 |
| 1735338000 | 2.18 | -0.07 | -3.11 | 2.2 | 2.2 | 2.18 | 1827 |
| 1735252020 | 2.25 | 0.09 | 4.17 | 2.24 | 2.25 | 2.17 | 6150 |
| 1735078200 | 2.16 | 0 | 0.00 | 2.215 | 2.215 | 2.16 | 12100 |
| 1734992400 | 2.16 | 0.01 | 0.47 | 2.15 | 2.18 | 2.15 | 44000 |
| 1734733200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734646800 | 2.15 | -0.1 | -4.44 | 2.19 | 2.19 | 2.15 | 10945 |
| 1734560880 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734474480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734388080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734128880 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734042480 | 2.25 | 0.06 | 2.74 | 2.25 | 2.25 | 2.25 | 1000 |
| 1733955900 | 2.19 | -0.11 | -4.78 | 2.305 | 2.305 | 2.19 | 4757 |
| 1733869200 | 2.3 | -0.02 | -0.78 | 2.3 | 2.3 | 2.3 | 6830 |
| 1733782800 | 2.318 | 0.04 | 1.67 | 2.318 | 2.318 | 2.318 | 1000 |
| 1733523600 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 200 |
| 1733437500 | 2.2799999 | 0.13 | 6.05 | 2.24 | 2.2799999 | 2.24 | 80733 |
| 1733350980 | 2.15 | -0.11 | -4.87 | 2.2599999 | 2.27 | 2.15 | 6000 |
| 1733263800 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1733177400 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1732918200 | 2.2599999 | 0.06 | 2.73 | 2.2599999 | 2.2599999 | 2.2599999 | 2000 |
| 1732746540 | 2.2 | -0.1 | -4.35 | 2.2 | 2.2 | 2.2 | 5000 |
| 1732660140 | 2.3 | 0.1 | 4.55 | 2.3 | 2.3 | 2.3 | 4280 |
| 1732573560 | 2.2 | -0.12 | -5.17 | 2.31 | 2.31 | 2.2 | 12600 |
| 1732314540 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1732228140 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1732141740 | 2.32 | -0.06 | -2.52 | 2.35 | 2.3574 | 2.25 | 38000 |
| 1732054800 | 2.38 | -0.02 | -0.83 | 2.38 | 2.38 | 2.38 | 2500 |
| 1731968640 | 2.4 | -0.05 | -2.04 | 2.4 | 2.4 | 2.4 | 2500 |
| 1731709260 | 2.45 | 0.09 | 3.81 | 2.32 | 2.45 | 2.32 | 13031 |
| 1731622800 | 2.36 | 0.01 | 0.43 | 2.36 | 2.36 | 2.36 | 5000 |
| 1731536760 | 2.35 | 0.07 | 3.07 | 2.44 | 2.44 | 2.35 | 17000 |
| 1731450480 | 2.2799999 | -0.23 | -9.16 | 2.46 | 2.46 | 2.2799999 | 8748 |
| 1731363600 | 2.5099999 | -0.05 | -1.76 | 2.5099999 | 2.5099999 | 2.5099999 | 5000 |
| 1731104940 | 2.555 | 0 | 0.00 | 2.555 | 2.555 | 2.555 | 0 |
| 1731018540 | 2.555 | 0.22 | 9.19 | 2.555 | 2.555 | 2.555 | 400 |
| 1730931600 | 2.34 | -0.14 | -5.65 | 2.4 | 2.4 | 2.34 | 270 |
| 1730841780 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1730755380 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1730496180 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1730409780 | 2.48 | 0.01 | 0.40 | 2.48 | 2.48 | 2.48 | 2500 |
| 1730323500 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1730237100 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1730150700 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1729891500 | 2.47 | -0.08 | -3.14 | 2.5299999 | 2.5299999 | 2.47 | 3000 |
| 1729805340 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1729718940 | 2.55 | -0.15 | -5.56 | 2.68 | 2.68 | 2.55 | 4926 |
| 1729632300 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7 | 2.7 | 5000 |
| 1729545960 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1729286760 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1729200360 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1729113960 | 2.72 | -0.13 | -4.56 | 2.7 | 2.75 | 2.7 | 9177 |
| 1729027620 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1728941220 | 2.85 | 0.01 | 0.35 | 2.85 | 2.85 | 2.85 | 12777 |
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
