Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
Advicenne (ALDVI)
Advicenne (ALDVI) Storico

Advicenne (ALDVI)

1,676

0,054

(3,33%)

Chiuso 09 Luglio 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.426	34.08	1.25	2.21	1.202	194179	1.82278246	DE
4	0.508	43.4931506849	1.168	2.21	1	73827	1.62668213	DE
12	0.292	21.098265896	1.384	2.21	0.804	67634	1.28503843	DE
26	-0.098	-5.52423900789	1.774	2.35	0.804	56832	1.5313989	DE
52	0.476	39.6666666667	1.2	2.35	0.804	52246	1.55234457	DE
156	-2.144	-56.1256544503	3.82	3.9	0.804	38213	1.77610976	DE
260	-4.824	-74.2153846154	6.5	6.8	0.804	31789	2.30166306	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783528200	1.676	0.05	3.33	1.58	1.738	1.51	153993
1783441800	1.622	-0.59	-26.61	2	2.1	1.62	496751
1783355400	2.21	0.81	57.86	1.54	2.21	1.48	381799
1783096200	1.4	0.19	15.70	1.234	1.4	1.234	38228
1783009800	1.21	0	0.00	1.21	1.21	1.21	0
1782923400	1.21	-0.04	-3.20	1.25	1.252	1.202	18092
1782837000	1.25	-0.08	-6.02	1.3879999	1.3879999	1.25	60209
1782750600	1.33	0.31	29.88	1.15	1.4	1.15	185482
1782491400	1.024	0	0.00	1.024	1.024	1.024	0
1782405000	1.024	0.02	1.59	1.008	1.08	1.008	10343
1782318600	1.008	-0.01	-1.18	1.024	1.052	1.008	20228
1782232200	1.02	-0.06	-5.38	1.05	1.05	1	41310
1782145800	1.078	-0.04	-3.41	1.092	1.092	1.03	18545
1781886600	1.116	0	0.00	1.116	1.116	1.116	0
1781800200	1.116	0	0.00	1.116	1.116	1.116	0
1781713800	1.116	0.01	1.09	1.11	1.12	1.102	11270
1781627400	1.104	0	0.00	1.11	1.1339999	1.1	15326
1781541000	1.104	-0.01	-0.54	1.1259999	1.1259999	1.104	23416
1781281800	1.11	-0.03	-2.29	1.1399999	1.146	1.1	10740
1781195400	1.1359999	0.01	1.07	1.11	1.1359999	1.104	28644
1781109000	1.124	-0.07	-5.86	1.168	1.168	1.12	15128
1781022600	1.194	0	0.00	1.194	1.194	1.194	0
1780936200	1.194	0.03	2.93	1.2	1.202	1.184	28388
1780677000	1.16	0.06	5.26	1.12	1.218	1.11	18588
1780590600	1.102	-0.1	-8.17	1.22	1.23	1.102	59878
1780504200	1.2	-0.11	-8.68	1.316	1.316	1.2	68817
1780417800	1.314	0.07	5.46	1.258	1.3799999	1.25	184165
1780331400	1.246	0.37	42.40	1.05	1.45	1.05	510033
1780072200	0.875	-0.022	-2.45	0.899	0.899	0.8199999	21817
1779985800	0.897	-0.02	-2.18	0.915	0.915	0.88	19206
1779899400	0.917	0.039	4.44	0.865	0.924	0.865	16827
1779813000	0.878	0.019	2.21	0.861	0.884	0.861	13365
1779726600	0.859	0.009	1.06	0.826	0.86	0.826	17747
1779467400	0.85	-0.047	-5.24	0.87	0.88	0.8219999	59076
1779381000	0.897	-0.003	-0.33	0.902	0.902	0.861	10534
1779294600	0.9	0	0.00	0.905	0.905	0.871	12704
1779208200	0.9	0.031	3.57	0.86	0.9	0.85	18519
1779121800	0.869	-0.002	-0.23	0.871	0.871	0.85	46015
1778862600	0.871	-0.088	-9.18	0.958	0.96	0.87	146393
1778776200	0.959	0.015	1.59	0.944	0.966	0.941	10004
1778689800	0.944	-0.018	-1.87	0.988	0.988	0.944	31174
1778603400	0.962	0.022	2.34	0.944	0.979	0.944	22707
1778517000	0.94	0.07	8.05	0.9	0.99	0.9	170503
1778257800	0.87	0.005	0.58	0.859	0.876	0.859	36758
1778171400	0.865	0.061	7.59	0.81	0.879	0.81	148550
1778085000	0.804	-0.426	-34.63	0.999	0.999	0.804	439564
1777998600	1.23	0	0.00	1.23	1.23	1.23	0
1777912200	1.23	-0.04	-3.45	1.23	1.28	1.22	13501
1777566600	1.274	-0.03	-2.00	1.3	1.3	1.234	7608
1777480200	1.3	0.04	3.01	1.27	1.3	1.27	8096
1777393800	1.262	0	0.00	1.262	1.262	1.262	0
1777307400	1.262	0	0.00	1.262	1.262	1.22	12101
1777048200	1.262	-0.03	-2.62	1.296	1.3	1.252	6648
1776961800	1.296	-0.06	-4.28	1.362	1.362	1.296	9513
1776875400	1.354	0	0.30	1.3799999	1.3799999	1.31	2725
1776789000	1.35	0.07	5.14	1.32	1.3879999	1.32	22017
1776702600	1.284	-0.07	-5.45	1.36	1.3799999	1.266	27995
1776443400	1.358	0	0.15	1.352	1.358	1.218	62341
1776357000	1.356	0	0.00	1.358	1.358	1.352	8863
1776270600	1.356	-0.03	-2.02	1.3839999	1.3899999	1.34	9731
1776184200	1.3839999	-0.01	-0.43	1.3899999	1.4	1.3819999	14220
1776097800	1.3899999	-0.07	-4.79	1.43	1.43	1.3899999	13359
1775838600	1.46	0	0.00	1.46	1.46	1.46	0
1775752200	1.46	-0.04	-2.80	1.496	1.496	1.3799999	34231

Crcam NormandieSeine

2.02% 28nov2034 2.02% 28...

PennantPark Floating Rat...

Bmo Balanced Etf Portfol...

ECC Capital (PK)

Nubeva Technologies (PK)

Rodinia Oil (EM)

1.75% 29dec2026 1.75% 29...

Southern Missouri Bancorp

Hydrogene De France

Life and Banc Split (PK)

Bond 4.75% 04.06.2029

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.