Premium
Alphaville S.A. (AVLL3)
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 | -0.3 | -11.8577075099 | 2.53 | 2.53 | 2.19 | 4275 | 2.29374269 | CS |
| 4 | -0.54 | -19.4945848375 | 2.77 | 2.85 | 2.19 | 3369 | 2.53378995 | CS |
| 12 | -0.66 | -22.8373702422 | 2.89 | 2.94 | 2.19 | 5767 | 2.66955899 | CS |
| 26 | -1.36 | -37.8830083565 | 3.59 | 4.4 | 2.19 | 9493 | 3.34316788 | CS |
| 52 | -2.77 | -55.4 | 5 | 5.32 | 2.19 | 7871 | 3.50550046 | CS |
| 156 | -27.27 | -92.4406779661 | 29.5 | 32.87 | 1.9 | 6718 | 5.9289268 | CS |
| 260 | -27.77 | -92.5666666667 | 30 | 32.98 | 1.9 | 7984 | 14.11823841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 2.23 | 0.04 | 1.83 | 2.23 | 2.23 | 2.22 | 10600 |
| 1738186140 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1738099740 | 2.19 | -0.16 | -6.81 | 2.3 | 2.37 | 2.19 | 10300 |
| 1738013340 | 2.35 | -0.1 | -4.08 | 2.35 | 2.35 | 2.35 | 900 |
| 1737754200 | 2.45 | -0.02 | -0.81 | 2.5 | 2.5 | 2.45 | 1100 |
| 1737667740 | 2.47 | -0.03 | -1.20 | 2.5299999 | 2.5299999 | 2.47 | 4800 |
| 1737581400 | 2.5 | -0.1 | -3.85 | 2.59 | 2.59 | 2.5 | 5200 |
| 1737495000 | 2.6 | -0.05 | -1.89 | 2.59 | 2.6 | 2.59 | 1600 |
| 1737408600 | 2.65 | -0.05 | -1.85 | 2.66 | 2.73 | 2.65 | 900 |
| 1737149340 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1737062940 | 2.7 | -0.12 | -4.26 | 2.85 | 2.85 | 2.5099999 | 7100 |
| 1736976540 | 2.82 | 0.04 | 1.44 | 2.45 | 2.82 | 2.45 | 1400 |
| 1736890140 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1736803740 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1736544540 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1736458140 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 8500 |
| 1736371740 | 2.7799999 | 0.03 | 1.09 | 2.7799999 | 2.7799999 | 2.7799999 | 200 |
| 1736285400 | 2.75 | 0.03 | 1.10 | 2.75 | 2.75 | 2.75 | 400 |
| 1736198940 | 2.72 | 0 | 0.00 | 2.77 | 2.77 | 2.46 | 1400 |
| 1735939800 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735853400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735594200 | 2.72 | 0.02 | 0.74 | 2.7 | 2.74 | 2.7 | 3100 |
| 1735334940 | 2.7 | -0.04 | -1.46 | 2.7 | 2.7 | 2.7 | 3400 |
| 1735248540 | 2.74 | -0.09 | -3.18 | 2.94 | 2.94 | 2.65 | 2700 |
| 1734989340 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.83 | 1700 |
| 1734730200 | 2.85 | 0.05 | 1.79 | 2.75 | 2.85 | 2.75 | 3900 |
| 1734643800 | 2.8 | 0.04 | 1.45 | 2.73 | 2.8 | 2.73 | 4200 |
| 1734557340 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1734470940 | 2.7599999 | 0.05 | 1.85 | 2.7599999 | 2.7599999 | 2.7599999 | 200 |
| 1734384540 | 2.71 | -0.09 | -3.21 | 2.7 | 2.71 | 2.7 | 600 |
| 1734125340 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1500 |
| 1734039000 | 2.8 | -0.03 | -1.06 | 2.85 | 2.85 | 2.7 | 1400 |
| 1733952540 | 2.83 | -0.02 | -0.70 | 2.84 | 2.84 | 2.7 | 25100 |
| 1733866140 | 2.85 | 0.05 | 1.79 | 2.85 | 2.85 | 2.85 | 500 |
| 1733779740 | 2.8 | 0.03 | 1.08 | 2.8 | 2.8 | 2.8 | 10900 |
| 1733520600 | 2.77 | 0.07 | 2.59 | 2.75 | 2.7799999 | 2.7 | 10400 |
| 1733434200 | 2.7 | 0.24 | 9.76 | 2.47 | 2.7 | 2.44 | 3200 |
| 1733347800 | 2.46 | 0.04 | 1.65 | 2.46 | 2.46 | 2.46 | 3800 |
| 1733261340 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 100 |
| 1733174940 | 2.42 | -0.08 | -3.20 | 2.45 | 2.45 | 2.42 | 1700 |
| 1732915740 | 2.5 | -0.08 | -3.10 | 2.55 | 2.55 | 2.45 | 10300 |
| 1732829400 | 2.58 | 0.04 | 1.57 | 2.54 | 2.58 | 2.54 | 700 |
| 1732743000 | 2.54 | -0.08 | -3.05 | 2.54 | 2.54 | 2.54 | 10200 |
| 1732656600 | 2.62 | 0.02 | 0.77 | 2.52 | 2.62 | 2.42 | 20300 |
| 1732570140 | 2.6 | -0.12 | -4.41 | 2.7 | 2.7 | 2.5 | 33600 |
| 1732310940 | 2.72 | 0.04 | 1.49 | 2.68 | 2.72 | 2.68 | 600 |
| 1732224600 | 2.68 | -0.19 | -6.62 | 2.74 | 2.75 | 2.65 | 48100 |
| 1732051800 | 2.87 | 0.04 | 1.41 | 2.83 | 2.87 | 2.83 | 1200 |
| 1731965340 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 500 |
| 1731619800 | 2.83 | -0.01 | -0.35 | 2.83 | 2.83 | 2.83 | 2400 |
| 1731533400 | 2.84 | 0.01 | 0.35 | 2.84 | 2.84 | 2.84 | 100 |
| 1731446940 | 2.83 | -0.07 | -2.41 | 2.9 | 2.9 | 2.7599999 | 2300 |
| 1731360540 | 2.9 | -0.01 | -0.34 | 2.65 | 2.9 | 2.65 | 4900 |
| 1731101400 | 2.91 | 0.03 | 1.04 | 2.83 | 2.91 | 2.71 | 5800 |
| 1731014940 | 2.88 | 0.07 | 2.49 | 2.89 | 2.89 | 2.88 | 2100 |
| 1730928600 | 2.81 | -0.05 | -1.75 | 2.86 | 2.89 | 2.81 | 8100 |
| 1730842200 | 2.86 | -0.09 | -3.05 | 2.9 | 2.9 | 2.86 | 19700 |
| 1730755800 | 2.95 | 0 | 0.00 | 2.93 | 2.95 | 2.9 | 23600 |
| 1730496600 | 2.95 | -0.01 | -0.34 | 2.92 | 2.95 | 2.91 | 26000 |
| 1730410200 | 2.96 | 0 | 0.00 | 2.92 | 2.96 | 2.92 | 11000 |
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
