Premium
ALLOS S.A. (ALOS3)
BOV
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 | -2.25 | -10.4166666667 | 21.6 | 22 | 18.94 | 7722500 | 20.2329051 | CS |
| 4 | -3 | -13.4228187919 | 22.35 | 22.6 | 18.94 | 5620450 | 21.13339851 | CS |
| 12 | -3.47 | -15.2059596845 | 22.82 | 23.52 | 18.94 | 4639429 | 21.86999616 | CS |
| 26 | -2.04 | -9.53716690042 | 21.39 | 24.04 | 18.94 | 4348253 | 22.01592222 | CS |
| 52 | -6.05 | -23.8188976378 | 25.4 | 27.15 | 18.94 | 4280454 | 22.75955412 | CS |
| 156 | -3.2 | -14.1906873614 | 22.55 | 27.15 | 18.94 | 4303753 | 22.94883338 | CS |
| 260 | -3.2 | -14.1906873614 | 22.55 | 27.15 | 18.94 | 4303753 | 22.94883338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 19.45 | -0.24 | -1.22 | 19.57 | 19.67 | 19.34 | 4099200 |
| 1732915740 | 19.69 | -0.18 | -0.91 | 19.28 | 19.79 | 18.94 | 12145700 |
| 1732829400 | 19.87 | -1.17 | -5.56 | 20.93 | 21.01 | 19.87 | 10150100 |
| 1732743000 | 21.04 | -0.69 | -3.18 | 21.87 | 21.89 | 20.96 | 6962300 |
| 1732656600 | 21.73 | 0.26 | 1.21 | 21.6 | 22 | 21.21 | 5255200 |
| 1732570140 | 21.47 | 0.02 | 0.09 | 21.12 | 21.68 | 21.11 | 5134900 |
| 1732310940 | 21.45 | 0.37 | 1.76 | 21.26 | 21.5 | 20.92 | 10065300 |
| 1732224600 | 21.08 | -0.6 | -2.77 | 21.41 | 21.45 | 21 | 6683200 |
| 1732051800 | 21.68 | 0.02 | 0.09 | 21.56 | 21.7 | 21.33 | 2952900 |
| 1731965340 | 21.66 | -0.29 | -1.32 | 21.79 | 21.85 | 21.55 | 3499100 |
| 1731619800 | 21.95 | 0.11 | 0.50 | 21.64 | 22.2 | 21.62 | 3719900 |
| 1731533400 | 21.84 | 0.24 | 1.11 | 21.51 | 21.89 | 21.47 | 8263600 |
| 1731446940 | 21.6 | -0.15 | -0.69 | 21.56 | 21.84 | 21.52 | 3265700 |
| 1731360540 | 21.75 | 0.02 | 0.09 | 21.67 | 21.85 | 21.51 | 2957600 |
| 1731101400 | 21.73 | -0.29 | -1.32 | 21.75 | 21.82 | 21.55 | 4488900 |
| 1731014940 | 22.02 | -0.12 | -0.54 | 21.99 | 22.6 | 21.81 | 3723200 |
| 1730928600 | 22.14 | -0.24 | -1.07 | 22.08 | 22.24 | 21.66 | 4887500 |
| 1730842200 | 22.38 | 0.12 | 0.54 | 22.35 | 22.45 | 22.12 | 2913800 |
| 1730755800 | 22.26 | 0.71 | 3.29 | 21.79 | 22.46 | 21.74 | 5090100 |
| 1730496600 | 21.55 | -0.55 | -2.49 | 22.27 | 22.27 | 21.55 | 6161400 |
| 1730410200 | 22.1 | -0.03 | -0.14 | 22.1 | 22.33 | 22.1 | 3920500 |
| 1730323800 | 22.13 | 0.2 | 0.91 | 22.03 | 22.33 | 21.91 | 2440900 |
| 1730237340 | 21.93 | -0.29 | -1.31 | 22.04 | 22.24 | 21.88 | 3011200 |
| 1730151000 | 22.22 | 0.32 | 1.46 | 21.98 | 22.31 | 21.9 | 3085000 |
| 1729891800 | 21.9 | -0.28 | -1.26 | 22.04 | 22.24 | 21.86 | 3148900 |
| 1729805400 | 22.18 | 0.2 | 0.91 | 22.03 | 22.18 | 21.77 | 3760300 |
| 1729719000 | 21.98 | 0 | 0.00 | 21.81 | 22.01 | 21.72 | 3596400 |
| 1729632600 | 21.98 | -0.53 | -2.35 | 22.27 | 22.42 | 21.82 | 4037700 |
| 1729546140 | 22.51 | 0.21 | 0.94 | 22.36 | 22.69 | 22.29 | 4811300 |
| 1729287000 | 22.3 | -0.21 | -0.93 | 22.77 | 22.87 | 22.3 | 4734500 |
| 1729200540 | 22.51 | 0.08 | 0.36 | 22.38 | 22.51 | 22.11 | 3171500 |
| 1729114140 | 22.43 | -0.06 | -0.27 | 22.49 | 22.82 | 22.36 | 6789600 |
| 1729027740 | 22.49 | 0.06 | 0.27 | 22.4 | 22.62 | 22.32 | 3320300 |
| 1728941340 | 22.43 | 0.31 | 1.40 | 22.11 | 22.47 | 21.88 | 2899400 |
| 1728682200 | 22.12 | 0 | 0.00 | 22.21 | 22.22 | 22.02 | 3214300 |
| 1728595740 | 22.12 | 0.22 | 1.00 | 21.94 | 22.27 | 21.84 | 4811900 |
| 1728509400 | 21.9 | -0.65 | -2.88 | 22.33 | 22.42 | 21.8 | 8927100 |
| 1728422940 | 22.55 | -0.06 | -0.27 | 22.46 | 22.81 | 22.46 | 6663800 |
| 1728336600 | 22.61 | 0.31 | 1.39 | 22.61 | 22.68 | 22.16 | 5230400 |
| 1728077400 | 22.3 | 0.2 | 0.90 | 21.92 | 22.56 | 21.92 | 5329400 |
| 1727991000 | 22.1 | -0.06 | -0.27 | 21.95 | 22.19 | 21.87 | 3617900 |
| 1727904540 | 22.16 | 0.38 | 1.74 | 22.13 | 22.47 | 22.08 | 4988700 |
| 1727818200 | 21.78 | -0.08 | -0.37 | 21.93 | 22.09 | 21.64 | 4174500 |
| 1727731800 | 21.86 | 0.01 | 0.05 | 22.05 | 22.05 | 21.55 | 3857200 |
| 1727472600 | 21.85 | -0.17 | -0.77 | 21.98 | 22.16 | 21.79 | 2252700 |
| 1727386140 | 22.02 | 0.09 | 0.41 | 22.05 | 22.17 | 21.75 | 2411500 |
| 1727299740 | 21.93 | -0.25 | -1.13 | 22.25 | 22.37 | 21.82 | 3194600 |
| 1727213400 | 22.18 | 0.09 | 0.41 | 22.31 | 22.51 | 22.04 | 2299200 |
| 1727127000 | 22.09 | -0.24 | -1.07 | 22.24 | 22.3 | 21.91 | 3154600 |
| 1726867800 | 22.33 | -0.52 | -2.28 | 22.72 | 22.89 | 22.24 | 5705900 |
| 1726781400 | 22.85 | -0.26 | -1.13 | 23.16 | 23.18 | 22.82 | 3648800 |
| 1726695000 | 23.11 | 0.2 | 0.87 | 22.82 | 23.52 | 22.68 | 4823600 |
| 1726608600 | 22.91 | -0.25 | -1.08 | 23.22 | 23.23 | 22.85 | 2937300 |
| 1726522200 | 23.16 | 0.32 | 1.40 | 22.85 | 23.21 | 22.85 | 3242300 |
| 1726263000 | 22.84 | 0.22 | 0.97 | 22.94 | 23.18 | 22.7 | 4304300 |
| 1726176540 | 22.62 | -0.36 | -1.57 | 22.86 | 22.87 | 22.62 | 3690100 |
| 1726090140 | 22.98 | 0.14 | 0.61 | 22.83 | 23.03 | 22.59 | 5391000 |
| 1726003740 | 22.84 | -0.01 | -0.04 | 22.82 | 22.98 | 22.68 | 6068700 |
| 1725917400 | 22.85 | -0.1 | -0.44 | 22.97 | 23.03 | 22.8 | 2682300 |
| 1725658200 | 22.95 | -0.33 | -1.42 | 23.16 | 23.38 | 22.92 | 2503400 |
| 1725571800 | 23.28 | -0.15 | -0.64 | 23.24 | 23.4 | 22.94 | 4370200 |
| 1725485400 | 23.43 | 0.56 | 2.45 | 22.88 | 23.55 | 22.88 | 4947300 |
| 1725399000 | 22.87 | 0.33 | 1.46 | 22.84 | 22.94 | 22.55 | 6004500 |
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
