Premium
Alupar Unt N2 (ALUP4)
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 | -0.24 | -2.64608599779 | 9.07 | 9.07 | 8.78 | 17640 | 9.00086168 | PR |
| 4 | -0.66 | -6.95468914647 | 9.49 | 9.63 | 8.78 | 16045 | 9.09395139 | PR |
| 12 | -1.38 | -13.5161606268 | 10.21 | 10.43 | 8.78 | 16710 | 9.45858853 | PR |
| 26 | -1.1 | -11.0775427996 | 9.93 | 10.75 | 8.78 | 14507 | 9.84474393 | PR |
| 52 | -1.16752016 | -11.6780975814 | 9.99752016 | 10.75 | 8.78 | 17636 | 9.70700451 | PR |
| 156 | 1.37089888 | 18.3788751211 | 7.45910112 | 10.75 | 7.11711012 | 19279 | 8.99210313 | PR |
| 260 | 0.89950587 | 11.342368524 | 7.93049413 | 10.75 | 4.84333208 | 23418 | 8.17318864 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 8.83 | -0.14 | -1.56 | 9 | 9 | 8.78 | 16500 |
| 1734730200 | 8.97 | -0.03 | -0.33 | 8.86 | 9.03 | 8.86 | 8700 |
| 1734643800 | 9 | 0 | 0.00 | 8.95 | 9 | 8.86 | 11700 |
| 1734557400 | 9 | -0.01 | -0.11 | 9 | 9 | 8.85 | 34100 |
| 1734470940 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 8.95 | 18000 |
| 1734384540 | 9.01 | -0.06 | -0.66 | 9.07 | 9.07 | 8.98 | 15700 |
| 1734125340 | 9.07 | -0.03 | -0.33 | 9.1 | 9.17 | 9.03 | 12400 |
| 1734039000 | 9.1 | -0.12 | -1.30 | 9.08 | 9.16 | 9 | 9900 |
| 1733952540 | 9.22 | 0.14 | 1.54 | 9.08 | 9.22 | 9.0399999 | 17300 |
| 1733866140 | 9.08 | 0.08 | 0.89 | 9.02 | 9.14 | 9 | 5800 |
| 1733779740 | 9 | -0.01 | -0.11 | 9.02 | 9.08 | 8.98 | 13200 |
| 1733520600 | 9.01 | -0.08 | -0.88 | 9.17 | 9.19 | 8.99 | 12700 |
| 1733434200 | 9.09 | 0.14 | 1.56 | 9 | 9.16 | 9 | 9700 |
| 1733347800 | 8.95 | -0.09 | -1.00 | 9.05 | 9.1 | 8.94 | 15800 |
| 1733261340 | 9.0399999 | -0.09 | -0.99 | 9.18 | 9.2899999 | 8.99 | 16400 |
| 1733174940 | 9.13 | -0.04 | -0.44 | 9.1 | 9.19 | 8.95 | 30800 |
| 1732915740 | 9.17 | 0.22 | 2.46 | 8.95 | 9.17 | 8.88 | 27600 |
| 1732829400 | 8.95 | -0.36 | -3.87 | 9.39 | 9.39 | 8.95 | 22800 |
| 1732743000 | 9.31 | -0.21 | -2.21 | 9.52 | 9.52 | 9.3 | 15300 |
| 1732656600 | 9.52 | 0.1 | 1.06 | 9.42 | 9.53 | 9.42 | 11200 |
| 1732570140 | 9.42 | -0.03 | -0.32 | 9.49 | 9.63 | 9.4 | 11800 |
| 1732310940 | 9.45 | 0.04 | 0.43 | 9.51 | 9.51 | 9.36 | 7000 |
| 1732224600 | 9.41 | -0.1 | -1.05 | 9.5 | 9.59 | 9.3699999 | 6000 |
| 1732051800 | 9.51 | 0.1 | 1.06 | 9.31 | 9.65 | 9.31 | 26700 |
| 1731965340 | 9.41 | -0.09 | -0.95 | 9.38 | 9.42 | 9.3 | 13400 |
| 1731619800 | 9.5 | 0.1 | 1.06 | 9.41 | 9.55 | 9.38 | 19400 |
| 1731533400 | 9.4 | -0.1 | -1.05 | 9.42 | 9.48 | 9.36 | 18300 |
| 1731446940 | 9.5 | 0.01 | 0.11 | 9.49 | 9.5 | 9.11 | 29700 |
| 1731360540 | 9.49 | 0.1 | 1.06 | 9.41 | 9.49 | 9.27 | 20100 |
| 1731101400 | 9.39 | -0.01 | -0.11 | 9.5 | 9.55 | 9.28 | 15300 |
| 1731014940 | 9.4 | -0.15 | -1.57 | 9.53 | 9.65 | 9.4 | 9300 |
| 1730928600 | 9.55 | 0.05 | 0.53 | 9.47 | 9.55 | 9.31 | 25800 |
| 1730842200 | 9.5 | 0 | 0.00 | 9.5 | 9.59 | 9.3699999 | 11100 |
| 1730755800 | 9.5 | 0.02 | 0.21 | 9.48 | 9.6 | 9.48 | 8600 |
| 1730496600 | 9.48 | -0.16 | -1.66 | 9.65 | 9.66 | 9.3 | 21500 |
| 1730410200 | 9.64 | 0.03 | 0.31 | 9.6199999 | 9.68 | 9.5 | 11500 |
| 1730323800 | 9.61 | -0.01 | -0.10 | 9.56 | 9.67 | 9.56 | 6300 |
| 1730237340 | 9.6199999 | -0.03 | -0.31 | 9.63 | 9.68 | 9.6 | 5300 |
| 1730151000 | 9.65 | -0.02 | -0.21 | 9.65 | 9.7 | 9.59 | 7200 |
| 1729891800 | 9.67 | 0.02 | 0.21 | 9.67 | 9.67 | 9.51 | 22700 |
| 1729805400 | 9.65 | 0.23 | 2.44 | 9.42 | 9.65 | 9.42 | 20800 |
| 1729719000 | 9.42 | -0.11 | -1.15 | 9.5 | 9.53 | 9.41 | 7600 |
| 1729632600 | 9.53 | -0.08 | -0.83 | 9.61 | 9.63 | 9.5 | 17100 |
| 1729546140 | 9.61 | -0.01 | -0.10 | 9.61 | 9.67 | 9.55 | 16900 |
| 1729287000 | 9.6199999 | 0.07 | 0.73 | 9.6199999 | 9.69 | 9.59 | 10400 |
| 1729200540 | 9.55 | -0.14 | -1.44 | 9.6199999 | 9.69 | 9.55 | 22000 |
| 1729114140 | 9.69 | -0.05 | -0.51 | 9.74 | 9.74 | 9.61 | 16100 |
| 1729027740 | 9.74 | 0.01 | 0.10 | 9.7 | 9.74 | 9.7 | 6200 |
| 1728941340 | 9.73 | 0.13 | 1.35 | 9.55 | 9.74 | 9.55 | 8000 |
| 1728682200 | 9.6 | -0.13 | -1.34 | 9.74 | 9.74 | 9.6 | 19400 |
| 1728595740 | 9.73 | 0.16 | 1.67 | 9.67 | 9.74 | 9.55 | 21000 |
| 1728509400 | 9.57 | -0.16 | -1.64 | 9.73 | 9.73 | 9.55 | 25100 |
| 1728422940 | 9.73 | -0.01 | -0.10 | 9.68 | 9.74 | 9.63 | 21400 |
| 1728336600 | 9.74 | 0.03 | 0.31 | 9.71 | 9.74 | 9.67 | 30000 |
| 1728077400 | 9.71 | -0.23 | -2.31 | 9.85 | 9.85 | 9.71 | 18600 |
| 1727991000 | 9.94 | -0.06 | -0.60 | 9.95 | 9.96 | 9.77 | 25400 |
| 1727904540 | 10 | 0 | 0.00 | 10.16 | 10.16 | 9.98 | 16100 |
| 1727818200 | 10 | 0 | 0.00 | 10 | 10.1 | 10 | 8000 |
| 1727731800 | 10 | -0.21 | -2.06 | 10.21 | 10.43 | 10 | 53000 |
| 1727472600 | 10.21 | 0.07 | 0.69 | 10.14 | 10.33 | 10.13 | 43700 |
| 1727386140 | 10.14 | 0.15 | 1.50 | 10 | 10.16 | 9.99 | 12500 |
| 1727299740 | 9.99 | -0.11 | -1.09 | 10.16 | 10.16 | 9.99 | 12100 |
| 1727213400 | 10.1 | -0.28 | -2.70 | 10.6 | 10.6 | 10.08 | 21200 |
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
