Premium
Allied Tecnologia SA (ALLD3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.56028368794 | 7.05 | 7.34 | 6.85 | 50700 | 7.09958185 | CS |
| 4 | 0.16 | 2.28571428571 | 7 | 7.34 | 6.52 | 39858 | 6.92967252 | CS |
| 12 | -1.26 | -14.9643705463 | 8.42 | 9.25 | 6.5 | 80672 | 7.85607915 | CS |
| 26 | -0.84 | -10.5 | 8 | 9.25 | 6.5 | 79733 | 7.83328658 | CS |
| 52 | 0.24 | 3.46820809249 | 6.92 | 10.18 | 6.5 | 92591 | 7.89426676 | CS |
| 156 | -7.31 | -50.5183137526 | 14.47 | 16.39 | 4.5 | 70790 | 8.82081135 | CS |
| 260 | -10.84 | -60.2222222222 | 18 | 39.6 | 4.5 | 133604 | 17.88438486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 7.18 | -0.1 | -1.37 | 7.25 | 7.3 | 7.1 | 60600 |
| 1738877340 | 7.28 | 0.32 | 4.60 | 7.03 | 7.34 | 6.97 | 89100 |
| 1738790940 | 6.96 | -0.14 | -1.97 | 7.03 | 7.16 | 6.96 | 38200 |
| 1738704600 | 7.1 | 0.11 | 1.57 | 6.92 | 7.1 | 6.85 | 36800 |
| 1738618200 | 6.99 | 0.02 | 0.29 | 7.05 | 7.05 | 6.86 | 41300 |
| 1738358940 | 6.97 | 0.03 | 0.43 | 7.05 | 7.05 | 6.86 | 48100 |
| 1738272540 | 6.94 | 0.09 | 1.31 | 6.88 | 7.04 | 6.88 | 38100 |
| 1738186200 | 6.85 | -0.08 | -1.15 | 6.91 | 6.97 | 6.85 | 36200 |
| 1738099740 | 6.93 | 0.07 | 1.02 | 6.87 | 6.97 | 6.87 | 21700 |
| 1738013340 | 6.86 | 0.08 | 1.18 | 6.85 | 6.94 | 6.81 | 23400 |
| 1737754200 | 6.78 | 0.01 | 0.15 | 6.77 | 6.97 | 6.77 | 31700 |
| 1737667740 | 6.77 | -0.13 | -1.88 | 6.91 | 7 | 6.77 | 40100 |
| 1737581400 | 6.9 | -0.15 | -2.13 | 7.05 | 7.1 | 6.9 | 37400 |
| 1737495000 | 7.05 | 0.28 | 4.14 | 6.74 | 7.05 | 6.7 | 61200 |
| 1737408600 | 6.77 | -0.13 | -1.88 | 6.87 | 6.87 | 6.73 | 41700 |
| 1737149400 | 6.9 | 0.07 | 1.02 | 6.88 | 6.99 | 6.75 | 32100 |
| 1737062940 | 6.83 | -0.07 | -1.01 | 6.77 | 6.88 | 6.75 | 22000 |
| 1736976540 | 6.9 | 0.24 | 3.60 | 6.6 | 6.91 | 6.6 | 45400 |
| 1736890140 | 6.66 | 0.01 | 0.15 | 6.71 | 6.71 | 6.5199999 | 45100 |
| 1736803740 | 6.65 | -0.27 | -3.90 | 6.99 | 6.99 | 6.65 | 41600 |
| 1736544540 | 6.92 | -0.08 | -1.14 | 7 | 7 | 6.87 | 23500 |
| 1736458140 | 7 | -0.01 | -0.14 | 6.92 | 7.03 | 6.85 | 24300 |
| 1736371740 | 7.01 | -0.04 | -0.57 | 7.1 | 7.1 | 6.91 | 35700 |
| 1736285400 | 7.05 | 0.17 | 2.47 | 6.96 | 7.05 | 6.93 | 35300 |
| 1736198940 | 6.88 | 0.22 | 3.30 | 6.72 | 6.95 | 6.7 | 46200 |
| 1735939740 | 6.66 | -0.34 | -4.86 | 6.97 | 6.97 | 6.63 | 50600 |
| 1735853400 | 7 | 0.15 | 2.19 | 6.87 | 7 | 6.8 | 49800 |
| 1735594200 | 6.85 | 0.15 | 2.24 | 6.78 | 6.9 | 6.7 | 43500 |
| 1735334940 | 6.7 | -0.04 | -0.59 | 6.69 | 6.82 | 6.69 | 35000 |
| 1735248540 | 6.74 | 0.05 | 0.75 | 6.71 | 6.8 | 6.65 | 41200 |
| 1734989340 | 6.69 | 0.06 | 0.90 | 6.75 | 6.78 | 6.6 | 39200 |
| 1734730200 | 6.63 | 0.01 | 0.15 | 6.63 | 6.82 | 6.5 | 128700 |
| 1734643800 | 6.62 | 0.05 | 0.76 | 6.58 | 6.78 | 6.58 | 71300 |
| 1734557400 | 6.57 | -0.36 | -5.19 | 6.96 | 6.96 | 6.57 | 90200 |
| 1734470940 | 6.93 | -0.09 | -1.28 | 7.05 | 7.09 | 6.88 | 55900 |
| 1734384540 | 7.02 | -0.01 | -0.14 | 7.1 | 7.13 | 6.99 | 39100 |
| 1734125340 | 7.03 | 0.04 | 0.57 | 7.12 | 7.12 | 7 | 32400 |
| 1734039000 | 6.99 | -0.33 | -4.51 | 7.3 | 7.3 | 6.99 | 59500 |
| 1733952540 | 7.32 | 0.21 | 2.95 | 7.17 | 7.32 | 6.96 | 204800 |
| 1733866140 | 7.11 | -0.24 | -3.27 | 7.35 | 7.37 | 7.1 | 135800 |
| 1733779740 | 7.35 | -1.53 | -17.23 | 7.44 | 7.49 | 7.15 | 349900 |
| 1733520600 | 8.88 | -0.1 | -1.11 | 8.9 | 9.25 | 8.8 | 328200 |
| 1733434200 | 8.98 | -0.09 | -0.99 | 9.07 | 9.15 | 8.92 | 165400 |
| 1733347800 | 9.07 | -0.01 | -0.11 | 9.09 | 9.15 | 8.9 | 164300 |
| 1733261340 | 9.08 | -0.05 | -0.55 | 9.13 | 9.18 | 9.02 | 127600 |
| 1733174940 | 9.13 | 0.28 | 3.16 | 8.8699999 | 9.2 | 8.8699999 | 191800 |
| 1732915740 | 8.85 | 0.1 | 1.14 | 8.75 | 8.88 | 8.73 | 86300 |
| 1732829400 | 8.75 | -0.17 | -1.91 | 8.88 | 8.9 | 8.74 | 103400 |
| 1732743000 | 8.92 | 0 | 0.00 | 8.83 | 9.07 | 8.8 | 130700 |
| 1732656600 | 8.92 | 0.02 | 0.22 | 8.92 | 8.95 | 8.81 | 95200 |
| 1732570140 | 8.9 | 0.04 | 0.45 | 8.9 | 8.95 | 8.8699999 | 105000 |
| 1732310940 | 8.86 | 0.2 | 2.31 | 8.67 | 8.8699999 | 8.67 | 86300 |
| 1732224600 | 8.66 | -0.04 | -0.46 | 8.77 | 8.94 | 8.42 | 148500 |
| 1732051800 | 8.7 | 0.24 | 2.84 | 8.47 | 8.83 | 8.41 | 128400 |
| 1731965340 | 8.46 | 0.04 | 0.48 | 8.42 | 8.67 | 8.4 | 88800 |
| 1731619800 | 8.42 | 0 | 0.00 | 8.36 | 8.47 | 8.35 | 48200 |
| 1731533400 | 8.42 | -0.12 | -1.41 | 8.5399999 | 8.57 | 8.2899999 | 81200 |
| 1731446940 | 8.5399999 | 0.06 | 0.71 | 8.5 | 8.58 | 8.35 | 97600 |
| 1731360540 | 8.48 | 0.18 | 2.17 | 8.3 | 8.63 | 8.25 | 196800 |
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
