Premium
ALLOS S.A. (ALOS3)
BOV
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 | -0.29 | -1.60753880266 | 18.04 | 18.47 | 17.58 | 5506060 | 17.99909845 | CS |
| 4 | -1.93 | -9.80691056911 | 19.68 | 19.77 | 17.58 | 5594219 | 18.43976507 | CS |
| 12 | -4.63 | -20.6881143878 | 22.38 | 22.87 | 17.58 | 5083707 | 20.24080126 | CS |
| 26 | -4.12 | -18.8385916781 | 21.87 | 24.04 | 17.58 | 4576943 | 21.47420565 | CS |
| 52 | -7.69 | -30.2279874214 | 25.44 | 26.05 | 17.58 | 4366508 | 22.01941366 | CS |
| 156 | -4.8 | -21.2860310421 | 22.55 | 27.15 | 17.58 | 4381740 | 22.55567708 | CS |
| 260 | -4.8 | -21.2860310421 | 22.55 | 27.15 | 17.58 | 4381740 | 22.55567708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 17.67 | -0.47 | -2.59 | 18.12 | 18.12 | 17.62 | 4415400 |
| 1736285400 | 18.14 | 0.02 | 0.11 | 18.14 | 18.41 | 17.98 | 5884900 |
| 1736198940 | 18.12 | 0.24 | 1.34 | 18.47 | 18.47 | 17.92 | 3643600 |
| 1735939740 | 17.88 | -0.24 | -1.32 | 18.1 | 18.25 | 17.78 | 6080100 |
| 1735853400 | 18.12 | 0.01 | 0.06 | 18.04 | 18.2 | 17.8 | 7506300 |
| 1735594200 | 18.11 | -0.06 | -0.33 | 18.13 | 18.32 | 17.92 | 5202900 |
| 1735334940 | 18.17 | -0.06 | -0.33 | 18.44 | 18.44 | 18.12 | 2898200 |
| 1735248540 | 18.23 | -0.19 | -1.03 | 18.34 | 18.44 | 18.12 | 3158900 |
| 1734989340 | 18.42 | -0.43 | -2.28 | 18.49 | 18.69 | 18.33 | 3590700 |
| 1734730200 | 18.85 | 0.59 | 3.23 | 18.1 | 19.04 | 18.1 | 5339400 |
| 1734643800 | 18.26 | 0.1 | 0.55 | 18.23 | 18.41 | 17.99 | 5927400 |
| 1734557400 | 18.16 | -0.64 | -3.40 | 18.79 | 18.79 | 18.09 | 9100400 |
| 1734470940 | 18.8 | 0.02 | 0.11 | 18.9 | 19.02 | 18.65 | 5972500 |
| 1734384540 | 18.78 | -0.28 | -1.47 | 19.07 | 19.1 | 18.7 | 3550100 |
| 1734125340 | 19.06 | -0.28 | -1.45 | 19.41 | 19.46 | 19 | 7473200 |
| 1734039000 | 19.34 | -0.65 | -3.25 | 19.68 | 19.77 | 19.3 | 9763500 |
| 1733952540 | 19.99 | 0.41 | 2.09 | 19.7 | 20.38 | 19.44 | 5672200 |
| 1733866140 | 19.58 | 0.23 | 1.19 | 19.49 | 19.71 | 19.41 | 3943800 |
| 1733779740 | 19.35 | -0.01 | -0.05 | 19.3 | 19.47 | 19.13 | 4689700 |
| 1733520600 | 19.36 | -0.24 | -1.22 | 19.5 | 19.69 | 19.18 | 3881500 |
| 1733434200 | 19.6 | 0.34 | 1.77 | 19.57 | 19.75 | 19.52 | 4611900 |
| 1733347800 | 19.26 | -0.05 | -0.26 | 19.34 | 19.49 | 19.16 | 4638600 |
| 1733261340 | 19.31 | -0.14 | -0.72 | 19.43 | 19.69 | 19.24 | 5437200 |
| 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 |
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
