Premium
Alupar Unt N2 (ALUP11)
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 | 0.3 | 1.0152284264 | 29.55 | 30.61 | 28.64 | 1470180 | 29.64361548 | PU |
| 4 | 2.42 | 8.82245716369 | 27.43 | 30.61 | 27.06 | 1183055 | 29.20391634 | PU |
| 12 | 3.18 | 11.9235095613 | 26.67 | 30.61 | 26.66 | 921205 | 28.44062734 | PU |
| 26 | 0.35 | 1.18644067797 | 29.5 | 30.61 | 26.11 | 989614 | 28.15589463 | PU |
| 52 | 0.20350752 | 0.686447208341 | 29.64649248 | 32.88 | 26.11 | 1006712 | 29.23308207 | PU |
| 156 | 3.81246858 | 14.6422044337 | 26.03753142 | 32.88 | 22.48821936 | 934840 | 27.33570195 | PU |
| 260 | 6.75174263 | 29.2305281816 | 23.09825737 | 32.88 | 19.88169332 | 897393 | 25.69984991 | PU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743802200 | 29.85 | -0.48 | -1.58 | 29.96 | 30.2 | 29.58 | 1275700 |
| 1743715800 | 30.33 | 0.43 | 1.44 | 29.86 | 30.61 | 29.72 | 928600 |
| 1743629400 | 29.9 | 0.49 | 1.67 | 29.4 | 30.37 | 29.32 | 2290900 |
| 1743542940 | 29.41 | 0.35 | 1.20 | 29.06 | 29.45 | 28.64 | 2583100 |
| 1743456600 | 29.06 | -0.32 | -1.09 | 29.31 | 29.44 | 28.99 | 666000 |
| 1743197400 | 29.38 | -0.31 | -1.04 | 29.55 | 29.58 | 29.21 | 882300 |
| 1743111000 | 29.69 | 0.38 | 1.30 | 29.45 | 29.73 | 29.32 | 748600 |
| 1743024600 | 29.31 | -0.2 | -0.68 | 29.41 | 29.59 | 29.31 | 494800 |
| 1742938200 | 29.51 | 0.11 | 0.37 | 29.4 | 29.61 | 29.14 | 577400 |
| 1742851740 | 29.4 | -0.3 | -1.01 | 29.7 | 29.93 | 29.34 | 637900 |
| 1742592600 | 29.7 | 0.13 | 0.44 | 29.67 | 29.85 | 29.58 | 925600 |
| 1742506200 | 29.57 | -0.31 | -1.04 | 29.89 | 30.04 | 29.57 | 2357200 |
| 1742419800 | 29.88 | 0.21 | 0.71 | 29.76 | 30.25 | 29.58 | 966800 |
| 1742333400 | 29.67 | 0.23 | 0.78 | 29.2 | 29.7 | 29.2 | 1018300 |
| 1742247000 | 29.44 | 0.23 | 0.79 | 29.28 | 29.62 | 29.17 | 805100 |
| 1741987800 | 29.21 | 0.21 | 0.72 | 28.91 | 29.5 | 28.7 | 1171100 |
| 1741901400 | 29 | 0.42 | 1.47 | 28.49 | 29.14 | 28.46 | 807000 |
| 1741814940 | 28.58 | 0.15 | 0.53 | 28.6 | 28.84 | 28.44 | 636800 |
| 1741728600 | 28.43 | 0.48 | 1.72 | 27.99 | 28.69 | 27.84 | 1700600 |
| 1741642140 | 27.95 | 0.2 | 0.72 | 27.83 | 28.62 | 27.61 | 1574900 |
| 1741382940 | 27.75 | 0.36 | 1.31 | 27.43 | 27.94 | 27.06 | 1888100 |
| 1741296540 | 27.39 | -0.18 | -0.65 | 27.57 | 27.7 | 27.22 | 1138100 |
| 1741210140 | 27.57 | -0.04 | -0.14 | 27.61 | 27.83 | 27.16 | 836200 |
| 1740778200 | 27.61 | -0.61 | -2.16 | 28.19 | 28.41 | 27.55 | 981700 |
| 1740691740 | 28.22 | -0.13 | -0.46 | 28.3 | 28.37 | 27.94 | 660800 |
| 1740605400 | 28.35 | -0.39 | -1.36 | 28.88 | 28.9 | 28.33 | 406900 |
| 1740519000 | 28.74 | 0.66 | 2.35 | 28 | 29 | 28 | 446900 |
| 1740432540 | 28.08 | -0.57 | -1.99 | 28.58 | 28.63 | 28.01 | 321200 |
| 1740173400 | 28.65 | 0.29 | 1.02 | 28.36 | 28.65 | 28.26 | 463800 |
| 1740087000 | 28.36 | -0.09 | -0.32 | 28.44 | 28.6 | 28.1 | 507000 |
| 1740000540 | 28.45 | 0.32 | 1.14 | 28 | 28.65 | 27.84 | 1043500 |
| 1739914140 | 28.13 | -0.49 | -1.71 | 28.81 | 28.81 | 27.76 | 908400 |
| 1739827800 | 28.62 | -0.23 | -0.80 | 28.85 | 29.26 | 28.62 | 520300 |
| 1739568600 | 28.85 | 1.08 | 3.89 | 27.77 | 28.97 | 27.72 | 690900 |
| 1739482140 | 27.77 | -0.17 | -0.61 | 27.75 | 28.01 | 27.53 | 1244000 |
| 1739395740 | 27.94 | -0.36 | -1.27 | 28.16 | 28.18 | 27.77 | 981800 |
| 1739309400 | 28.3 | 0.49 | 1.76 | 27.81 | 28.33 | 27.76 | 768400 |
| 1739222940 | 27.81 | 0.05 | 0.18 | 27.76 | 28.07 | 27.68 | 444600 |
| 1738963800 | 27.76 | -0.29 | -1.03 | 27.91 | 28.11 | 27.64 | 643000 |
| 1738877340 | 28.05 | 0.14 | 0.50 | 27.71 | 28.18 | 27.71 | 1557800 |
| 1738790940 | 27.91 | -0.37 | -1.31 | 28.27 | 28.27 | 27.61 | 894700 |
| 1738704600 | 28.28 | 0.11 | 0.39 | 28.17 | 28.28 | 27.85 | 557800 |
| 1738618200 | 28.17 | -0.22 | -0.77 | 27.96 | 28.43 | 27.96 | 593400 |
| 1738358940 | 28.39 | -0.17 | -0.60 | 28.68 | 28.78 | 28.18 | 918500 |
| 1738272540 | 28.56 | 0.82 | 2.96 | 27.93 | 28.61 | 27.71 | 867000 |
| 1738186200 | 27.74 | -0.08 | -0.29 | 27.86 | 27.96 | 27.6 | 682100 |
| 1738099740 | 27.82 | 0.22 | 0.80 | 27.6 | 27.91 | 27.52 | 364800 |
| 1738013340 | 27.6 | 0.58 | 2.15 | 27.01 | 27.81 | 26.92 | 628100 |
| 1737754200 | 27.02 | -0.15 | -0.55 | 27.17 | 27.33 | 27.01 | 341100 |
| 1737667740 | 27.17 | -0.38 | -1.38 | 27.89 | 27.89 | 27 | 1136000 |
| 1737581400 | 27.55 | 0.23 | 0.84 | 27.12 | 27.61 | 27.12 | 574400 |
| 1737495000 | 27.32 | 0.06 | 0.22 | 27.18 | 27.35 | 27.15 | 298900 |
| 1737408600 | 27.26 | -0.06 | -0.22 | 27.32 | 27.36 | 26.91 | 623700 |
| 1737149400 | 27.32 | 0.27 | 1.00 | 27.37 | 27.45 | 26.97 | 584300 |
| 1737062940 | 27.05 | -0.29 | -1.06 | 27.34 | 27.4 | 26.84 | 664100 |
| 1736976540 | 27.34 | -0.21 | -0.76 | 27.68 | 27.86 | 27.26 | 813400 |
| 1736890140 | 27.55 | 0.33 | 1.21 | 27.39 | 27.64 | 27.18 | 743800 |
| 1736803740 | 27.22 | 0.19 | 0.70 | 26.77 | 27.89 | 26.77 | 2717600 |
| 1736544540 | 27.03 | 0.18 | 0.67 | 26.67 | 27.03 | 26.66 | 853000 |
| 1736458140 | 26.85 | 0.01 | 0.04 | 26.78 | 27.02 | 26.65 | 3120700 |
| 1736371740 | 26.84 | -0.36 | -1.32 | 27.08 | 27.17 | 26.73 | 1344500 |
| 1736285400 | 27.2 | 0.48 | 1.80 | 26.63 | 27.21 | 26.63 | 1370600 |
| 1736198940 | 26.72 | 0.42 | 1.60 | 26.89 | 26.89 | 26.2 | 1029800 |
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
