Premium
Alphaville S.A. (AVLL3)
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 | -0.09 | -3.01003344482 | 2.99 | 2.99 | 2.9 | 8340 | 2.95309353 | CS |
| 4 | -0.18 | -5.84415584416 | 3.08 | 3.18 | 2.81 | 12810 | 3.04869243 | CS |
| 12 | -1.24 | -29.9516908213 | 4.14 | 4.4 | 2.81 | 12991 | 3.59670588 | CS |
| 26 | -0.68 | -18.9944134078 | 3.58 | 4.4 | 2.81 | 9866 | 3.53962868 | CS |
| 52 | -1.7 | -36.9565217391 | 4.6 | 7.14 | 2.81 | 6994 | 3.85819753 | CS |
| 156 | -28.8 | -90.8517350158 | 31.7 | 32.87 | 1.9 | 7334 | 9.69928235 | CS |
| 260 | -27.1 | -90.3333333333 | 30 | 32.98 | 1.9 | 8027 | 14.83797259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 2.96 | -0.02 | -0.67 | 2.95 | 2.96 | 2.92 | 3100 |
| 1730237340 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.98 | 100 |
| 1730151000 | 2.94 | -0.05 | -1.67 | 2.99 | 2.99 | 2.94 | 1500 |
| 1729891800 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.92 | 2900 |
| 1729805400 | 2.98 | 0.03 | 1.02 | 2.9 | 2.98 | 2.87 | 1000 |
| 1729719000 | 2.95 | 0.04 | 1.37 | 2.86 | 2.95 | 2.86 | 600 |
| 1729632600 | 2.91 | 0.04 | 1.39 | 2.9 | 2.91 | 2.9 | 300 |
| 1729546140 | 2.87 | -0.09 | -3.04 | 2.81 | 2.87 | 2.81 | 30000 |
| 1729287000 | 2.96 | -0.1 | -3.27 | 3 | 3 | 2.96 | 2500 |
| 1729200540 | 3.06 | 0.02 | 0.66 | 3.04 | 3.07 | 3.04 | 2700 |
| 1729114140 | 3.04 | -0.1 | -3.18 | 3.06 | 3.09 | 2.94 | 38400 |
| 1729027740 | 3.14 | 0.03 | 0.96 | 3.11 | 3.14 | 3.11 | 4200 |
| 1728941340 | 3.11 | 0.02 | 0.65 | 3.16 | 3.16 | 3.09 | 23100 |
| 1728682200 | 3.09 | -0.09 | -2.83 | 3.0299999 | 3.09 | 2.94 | 41000 |
| 1728595740 | 3.18 | 0.04 | 1.27 | 3.18 | 3.18 | 3.18 | 16000 |
| 1728509400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 20000 |
| 1728422940 | 3.14 | 0.07 | 2.28 | 3.12 | 3.14 | 3.12 | 30200 |
| 1728336600 | 3.07 | -0.07 | -2.23 | 3.08 | 3.12 | 3.07 | 1600 |
| 1728077400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1727991000 | 3.14 | -0.06 | -1.88 | 3.14 | 3.14 | 3.14 | 1200 |
| 1727904600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1727818200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 200 |
| 1727731800 | 3.2 | 0.02 | 0.63 | 3.23 | 3.23 | 3.2 | 1500 |
| 1727472600 | 3.18 | 0 | 0.00 | 3.18 | 3.19 | 3.18 | 31600 |
| 1727386140 | 3.18 | -0.08 | -2.45 | 3.2599999 | 3.2599999 | 3.18 | 1300 |
| 1727299740 | 3.2599999 | -0.04 | -1.21 | 3.32 | 3.32 | 3.2599999 | 1200 |
| 1727213400 | 3.3 | -0.05 | -1.49 | 3.33 | 3.33 | 3.25 | 2100 |
| 1727127000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 100 |
| 1726867800 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 1500 |
| 1726781400 | 3.4 | 0 | 0.00 | 3.47 | 3.47 | 3.4 | 1100 |
| 1726695000 | 3.4 | -0.06 | -1.73 | 3.49 | 3.5 | 3.4 | 21300 |
| 1726608600 | 3.46 | 0.01 | 0.29 | 3.48 | 3.53 | 3.4 | 9800 |
| 1726522200 | 3.45 | -0.25 | -6.76 | 3.62 | 3.62 | 3.31 | 54200 |
| 1726263000 | 3.7 | -0.07 | -1.86 | 3.68 | 3.7 | 3.6 | 3800 |
| 1726176540 | 3.77 | -0.03 | -0.79 | 3.71 | 3.77 | 3.71 | 900 |
| 1726090140 | 3.8 | -0.1 | -2.56 | 3.8 | 3.8 | 3.8 | 400 |
| 1726003740 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.86 | 500 |
| 1725917400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1725658200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1725571800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1725485400 | 3.95 | -0.06 | -1.50 | 4 | 4 | 3.95 | 11900 |
| 1725399000 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1725312600 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1725053400 | 4.01 | -0.01 | -0.25 | 4 | 4.0199999 | 4 | 18600 |
| 1724967000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1724880600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 2000 |
| 1724794140 | 4.0199999 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.81 | 700 |
| 1724707740 | 4.04 | 0.01 | 0.25 | 3.97 | 4.04 | 3.97 | 5400 |
| 1724448600 | 4.03 | 0.05 | 1.26 | 3.98 | 4.04 | 3.98 | 48800 |
| 1724362140 | 3.98 | 0.03 | 0.76 | 3.95 | 3.98 | 3.95 | 2900 |
| 1724275740 | 3.95 | -0.15 | -3.66 | 4.0599999 | 4.0599999 | 3.95 | 16700 |
| 1724189340 | 4.1 | 0 | 0.00 | 4.14 | 4.14 | 4.1 | 1800 |
| 1724102940 | 4.1 | -0.06 | -1.44 | 4.11 | 4.11 | 4.09 | 11200 |
| 1723843800 | 4.16 | -0.14 | -3.26 | 4.23 | 4.25 | 4.16 | 22200 |
| 1723757340 | 4.3 | 0.1 | 2.38 | 4.22 | 4.4 | 4.15 | 125000 |
| 1723671000 | 4.2 | 0.01 | 0.24 | 4.19 | 4.2 | 4.03 | 18800 |
| 1723584600 | 4.19 | 0.1 | 2.44 | 4.1 | 4.19 | 4.07 | 10900 |
| 1723498200 | 4.09 | -0.05 | -1.21 | 4.14 | 4.18 | 4.09 | 2600 |
| 1723239000 | 4.14 | 0.15 | 3.76 | 3.98 | 4.14 | 3.9 | 15600 |
| 1723152600 | 3.99 | 0.06 | 1.53 | 3.93 | 3.99 | 3.9 | 5900 |
| 1723066200 | 3.93 | 0.12 | 3.15 | 3.6 | 3.93 | 3.6 | 2700 |
| 1722979740 | 3.81 | 0.12 | 3.25 | 3.69 | 3.81 | 3.69 | 1300 |
| 1722893400 | 3.69 | 0.09 | 2.50 | 3.41 | 3.69 | 3.41 | 3700 |
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
