Всички / Euronext Paris / ALFRE.FR

Freelance.com

ALFRE

Freelance.com

€5.38

Днес

Инвестирай без комисиона

Купувай и продавай частични акции само за £ 1

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

СИМВОЛ

ALFRE

ПАЗАР

Euronext Paris

ISIN

FR0004187367

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 31, 20235.380.275.02%5.115.385.10

Mar 30, 20235.180.112.12%5.075.305.00

Mar 29, 20235.10-0.07-1.37%5.175.185.04

Mar 28, 20235.14-0.07-1.36%5.215.325.14

Mar 27, 20235.16-0.09-1.74%5.255.325.08

Mar 24, 20235.380.061.12%5.325.385.28

Mar 23, 20235.32-0.06-1.13%5.385.415.29

Mar 22, 20235.350.071.31%5.285.415.11

Mar 21, 20235.38-0.25-4.65%5.635.635.30

Mar 20, 20235.57-0.07-1.26%5.645.835.49

Mar 17, 20235.610.030.53%5.585.655.58

Mar 16, 20235.590.071.25%5.525.595.49

Mar 15, 20235.520.040.72%5.485.675.38

Mar 14, 20235.420.081.48%5.345.525.34

Mar 13, 20235.46-0.16-2.93%5.625.665.28

Mar 10, 20235.62-0.24-4.27%5.865.865.62

Mar 09, 20235.87-0.15-2.56%6.026.025.77

Mar 08, 20236.00-0.05-0.83%6.056.055.96

Mar 07, 20236.04-0.09-1.49%6.136.135.97

Mar 06, 20236.07-0.06-0.99%6.136.156.06

Mar 03, 20236.130.050.82%6.086.225.99

Mar 02, 20236.09-0.07-1.15%6.166.186.08

Mar 01, 20236.17-0.29-4.70%6.466.476.04

Feb 28, 20236.490.000.00%6.496.516.09

Feb 27, 20236.760.121.78%6.646.856.59

Feb 24, 20236.56-0.06-0.91%6.626.666.53

Feb 23, 20236.57-0.01-0.15%6.586.636.57

Feb 22, 20236.610.182.72%6.436.616.35

Feb 21, 20236.45-0.26-4.03%6.716.816.10

Feb 20, 20236.66-0.23-3.45%6.897.026.56

Feb 17, 20236.92-0.07-1.01%6.997.066.92

Feb 16, 20236.93-0.05-0.72%6.987.086.93

Feb 15, 20236.97-0.06-0.86%7.037.036.80

Feb 14, 20237.010.030.43%6.987.016.96

Feb 13, 20237.020.040.57%6.987.026.96

Feb 10, 20236.97-0.06-0.86%7.037.036.96

Feb 09, 20237.000.030.43%6.977.046.97

Feb 08, 20236.980.000.00%6.987.026.82

Feb 07, 20236.990.182.58%6.816.996.77

Feb 06, 20236.75-0.13-1.93%6.886.976.74

Feb 03, 20236.910.253.62%6.666.986.66

Feb 02, 20236.99-0.04-0.57%7.037.066.98

Feb 01, 20237.07-0.03-0.42%7.107.117.06

Jan 31, 20237.100.040.56%7.067.127.04

Jan 30, 20237.120.010.14%7.117.137.06

Jan 27, 20237.130.050.70%7.087.147.07

Jan 26, 20237.09-0.04-0.56%7.137.137.05

Jan 25, 20237.10-0.03-0.42%7.137.167.04

Jan 24, 20237.10-0.01-0.14%7.117.157.08

Jan 23, 20237.12-0.05-0.70%7.177.187.04

Jan 20, 20237.170.081.12%7.097.207.06

Jan 19, 20237.07-0.22-3.11%7.297.297.02

Jan 18, 20237.27-0.11-1.51%7.387.427.14

Jan 17, 20237.320.243.28%7.087.327.06

Jan 16, 20237.080.101.41%6.987.096.97

Jan 13, 20237.040.010.14%7.037.087.01

Jan 12, 20237.050.010.14%7.047.096.98

Jan 11, 20237.090.182.54%6.917.096.78

Jan 10, 20236.880.111.60%6.776.916.77

Jan 09, 20236.75-0.01-0.15%6.766.866.71

Jan 06, 20236.810.081.17%6.736.816.73

Jan 05, 20236.79-0.08-1.18%6.876.916.73

Jan 04, 20236.820.071.03%6.756.976.67

Jan 03, 20236.750.050.74%6.706.756.67

Jan 02, 20236.67-0.03-0.45%6.706.746.65

Dec 30, 20226.660.071.05%6.596.706.57

Dec 29, 20226.610.030.45%6.586.616.55

Dec 28, 20226.57-0.02-0.30%6.596.636.53

Dec 27, 20226.620.000.00%6.626.656.57

Dec 23, 20226.620.030.45%6.596.656.59

Dec 22, 20226.58-0.05-0.76%6.636.646.57

Dec 21, 20226.630.030.45%6.606.656.60

Dec 20, 20226.610.020.30%6.596.646.58

Dec 19, 20226.62-0.05-0.76%6.676.696.56

Dec 16, 20226.64-0.14-2.11%6.786.786.57

Dec 15, 20226.78-0.25-3.69%7.037.036.57

Dec 14, 20226.99-0.03-0.43%7.027.036.54

Dec 13, 20226.90-0.13-1.88%7.037.056.87

Dec 12, 20226.980.040.57%6.947.036.90

Dec 09, 20226.90-0.05-0.72%6.957.016.84

Dec 08, 20226.890.071.02%6.826.986.81

Dec 07, 20226.85-0.08-1.17%6.936.956.83

Dec 06, 20226.98-0.01-0.14%6.997.006.86

Dec 05, 20227.00-0.04-0.57%7.047.066.71

Dec 02, 20227.050.182.55%6.877.066.81

Dec 01, 20226.81-0.20-2.94%7.017.046.79

Nov 30, 20227.05-0.05-0.71%7.107.117.03

Nov 29, 20227.10-0.06-0.85%7.167.167.04

Nov 28, 20227.130.060.84%7.077.176.93

Nov 25, 20227.090.223.10%6.877.096.86

Nov 24, 20226.92-0.19-2.75%7.117.186.75

Nov 23, 20227.100.111.55%6.997.166.89

Nov 22, 20226.68-0.06-0.90%6.746.796.58

Nov 21, 20226.700.213.13%6.496.726.43

Nov 18, 20226.450.020.31%6.436.656.43

Nov 17, 20226.42-0.23-3.58%6.656.676.04

Nov 16, 20226.65-0.17-2.56%6.826.866.50

Nov 15, 20226.850.071.02%6.786.876.70

Nov 14, 20226.70-0.21-3.13%6.916.936.70

Nov 11, 20226.85-0.13-1.90%6.986.986.84

Nov 10, 20226.960.121.72%6.846.996.83

Nov 09, 20226.85-0.15-2.19%7.007.006.81

Nov 08, 20226.99-0.02-0.29%7.017.016.90

Nov 07, 20226.91-0.04-0.58%6.956.956.79

Nov 04, 20226.87-0.05-0.73%6.926.926.83

Nov 03, 20226.810.253.67%6.566.816.52

Nov 02, 20226.55-0.02-0.31%6.576.606.55

Nov 01, 20226.56-0.03-0.46%6.596.606.54

Oct 31, 20226.590.304.55%6.296.596.29

Oct 28, 20226.28-0.11-1.75%6.396.436.24

Oct 27, 20226.38-0.22-3.45%6.606.606.36

Oct 26, 20226.59-0.16-2.43%6.756.756.54

Oct 25, 20226.76-0.05-0.74%6.816.976.73

Oct 24, 20226.660.142.10%6.526.886.52

Oct 21, 20226.500.010.15%6.496.676.44

Oct 20, 20226.490.081.23%6.416.496.41

Oct 19, 20226.40-0.01-0.16%6.416.416.30

Oct 18, 20226.410.274.21%6.146.496.14

Oct 17, 20226.200.294.68%5.916.275.91

Oct 14, 20225.940.223.70%5.725.975.70

Oct 13, 20225.700.183.16%5.525.705.52

Oct 12, 20225.51-0.17-3.09%5.685.695.51

Oct 11, 20225.640.000.00%5.645.715.63

Oct 10, 20225.62-0.07-1.25%5.695.715.62

Oct 07, 20225.68-0.04-0.70%5.725.725.68

Oct 06, 20225.700.030.53%5.675.765.67

Oct 05, 20225.69-0.01-0.18%5.705.755.62

Oct 04, 20225.760.356.08%5.415.975.41

Oct 03, 20225.43-0.04-0.74%5.475.495.36

Sep 30, 20225.440.081.47%5.365.445.34

Sep 29, 20225.350.020.37%5.335.375.33

Sep 28, 20225.35-0.06-1.12%5.415.465.35

Sep 27, 20225.400.000.00%5.405.495.34

Sep 26, 20225.42-0.14-2.58%5.565.565.40

Sep 23, 20225.560.020.36%5.545.565.48

Sep 22, 20225.52-0.32-5.80%5.845.875.40

Sep 21, 20225.83-0.10-1.72%5.935.965.83

Sep 20, 20225.92-0.08-1.35%6.006.005.92

Sep 19, 20226.00-0.01-0.17%6.016.016.00

Sep 16, 20226.01-0.01-0.17%6.026.025.96

Sep 15, 20226.020.030.50%5.996.025.99

Sep 14, 20225.97-0.02-0.34%5.996.025.96

Sep 13, 20225.990.010.17%5.986.045.98

Sep 12, 20226.00-0.11-1.83%6.116.125.99

Sep 09, 20226.100.050.82%6.056.136.04

Sep 08, 20225.96-0.12-2.01%6.086.095.92

Sep 07, 20226.070.020.33%6.056.076.05

Sep 06, 20226.09-0.04-0.66%6.136.135.95

Sep 05, 20226.12-0.06-0.98%6.186.186.09

Sep 02, 20226.09-0.01-0.16%6.106.106.07

Sep 01, 20226.17-0.17-2.76%6.346.366.08

Aug 31, 20226.34-0.23-3.63%6.576.696.26

Aug 30, 20226.500.142.12%6.366.536.33

Aug 29, 20226.100.030.52%6.066.106.06

Aug 26, 20226.07-0.02-0.35%6.096.106.07

Aug 25, 20226.080.050.89%6.026.156.00

Aug 24, 20226.07-0.13-2.08%6.196.196.04

Aug 23, 20226.18-0.07-1.07%6.256.256.14

Aug 22, 20226.25-0.04-0.69%6.296.326.15

Aug 19, 20226.31-0.13-2.04%6.446.446.29

Aug 18, 20226.46-0.04-0.59%6.506.556.46

Aug 17, 20226.500.020.25%6.496.516.49

Aug 16, 20226.500.101.48%6.406.516.40

Aug 15, 20226.340.030.52%6.316.356.30

Aug 12, 20226.31-0.08-1.19%6.386.396.24

Aug 11, 20226.400.010.17%6.396.406.39

Aug 10, 20226.380.050.78%6.336.396.33

Aug 09, 20226.40-0.09-1.47%6.496.506.24

Aug 08, 20226.49-0.01-0.17%6.506.526.49

Aug 05, 20226.500.010.17%6.496.506.49

Aug 04, 20226.500.00-0.02%6.506.506.46

Aug 03, 20226.500.000.02%6.506.506.48

Aug 02, 20226.500.040.63%6.466.506.46

Aug 01, 20226.490.060.97%6.436.506.43

Jul 29, 20226.430.081.31%6.346.526.34

Jul 28, 20226.45-0.17-2.57%6.626.626.25

Jul 27, 20226.450.304.70%6.146.456.03

Jul 26, 20226.13-0.20-3.31%6.336.356.07

Jul 25, 20226.35-0.01-0.13%6.366.366.35

Jul 22, 20226.350.040.66%6.316.356.31

Jul 21, 20226.350.040.68%6.316.376.31

Jul 20, 20226.34-0.03-0.43%6.376.376.34

Jul 19, 20226.370.000.00%6.376.456.37

Jul 18, 20226.360.000.03%6.366.366.33

Jul 15, 20226.420.121.79%6.306.456.30

Jul 14, 20226.260.000.00%6.266.266.26

Jul 13, 20226.25-0.01-0.11%6.266.266.25

Jul 12, 20226.26-0.02-0.34%6.286.296.26

Jul 11, 20226.250.040.61%6.216.266.20

Jul 08, 20226.21-0.12-1.92%6.326.326.16

Jul 07, 20226.200.142.29%6.066.306.06

Jul 06, 20226.050.050.84%6.006.216.00

Jul 05, 20226.040.152.50%5.896.045.86

Jul 04, 20225.88-0.12-2.02%6.006.005.88

Jul 01, 20226.050.071.14%5.996.155.93

Jun 30, 20225.88-0.44-7.41%6.326.325.86

Jun 29, 20226.34-0.18-2.79%6.526.526.27

Jun 28, 20226.45-0.24-3.74%6.696.756.45

Jun 27, 20226.69-0.23-3.42%6.926.976.68

Jun 24, 20226.930.030.43%6.906.936.90

Jun 23, 20226.890.00-0.01%6.896.896.89

Jun 22, 20226.900.000.00%6.906.916.86

Jun 21, 20226.880.111.60%6.776.956.77

Jun 20, 20226.730.030.45%6.706.756.70

Jun 17, 20226.75-0.02-0.31%6.786.786.59

Jun 16, 20226.79-0.20-2.96%6.997.006.70

Jun 15, 20227.020.040.57%6.987.056.97

Jun 14, 20227.06-0.09-1.35%7.157.177.00

Jun 13, 20227.19-0.02-0.33%7.227.407.16

Jun 10, 20227.40-0.02-0.26%7.427.467.40

Jun 09, 20227.480.091.26%7.387.497.38

Jun 08, 20227.320.060.85%7.267.517.26

Jun 07, 20227.210.030.42%7.187.247.18

Jun 06, 20227.170.00-0.01%7.177.187.16

Jun 03, 20227.19-0.16-2.28%7.367.367.15

Jun 02, 20227.35-0.01-0.10%7.367.387.32

Jun 01, 20227.35-0.02-0.27%7.377.437.35

May 31, 20227.400.020.26%7.387.417.38

May 30, 20227.390.00-0.07%7.407.407.36

May 27, 20227.380.081.03%7.307.417.30

May 26, 20227.330.111.56%7.217.337.21

May 25, 20227.200.010.11%7.197.227.19

May 24, 20227.18-0.01-0.19%7.207.207.12

May 23, 20227.210.111.53%7.107.217.10

May 20, 20227.080.101.44%6.987.146.98

May 19, 20227.00-0.15-2.11%7.157.216.91

May 18, 20227.22-0.23-3.25%7.467.497.20

May 17, 20227.460.141.93%7.317.657.31

May 16, 20227.250.000.04%7.257.267.19

May 13, 20227.210.081.15%7.137.227.12

May 12, 20227.160.182.58%6.977.346.93

May 11, 20227.000.142.07%6.867.146.83

May 10, 20226.78-0.21-3.07%6.987.066.75

May 09, 20227.02-0.40-5.72%7.437.436.77

May 06, 20227.42-0.08-1.02%7.497.497.38

May 05, 20227.480.162.09%7.327.487.32

May 04, 20227.33-0.01-0.15%7.347.367.31

May 03, 20227.350.050.72%7.307.387.30

May 02, 20227.41-0.11-1.48%7.527.527.30

Apr 29, 20227.50-0.05-0.68%7.557.637.49

Apr 28, 20227.510.060.81%7.457.527.45

Apr 27, 20227.48-0.18-2.34%7.667.697.45

Apr 26, 20227.700.253.20%7.457.717.43

Apr 25, 20227.33-0.14-1.86%7.467.477.25

Apr 22, 20227.46-0.19-2.59%7.657.657.39

Apr 21, 20227.40-0.28-3.78%7.687.707.39

Apr 20, 20227.480.253.38%7.237.677.23

Apr 19, 20227.18-0.06-0.82%7.247.257.15

Apr 14, 20227.220.010.14%7.217.237.21

Apr 13, 20227.25-0.16-2.21%7.417.487.22

Apr 12, 20227.46-0.06-0.86%7.537.537.42

Apr 11, 20227.540.162.13%7.387.587.37

Apr 08, 20227.36-0.03-0.42%7.397.397.28

Apr 07, 20227.41-0.18-2.40%7.597.607.39

Apr 06, 20227.59-0.11-1.52%7.707.717.55

Apr 05, 20227.66-0.01-0.16%7.677.807.65

Apr 04, 20227.64-0.06-0.77%7.707.717.60

Apr 01, 20227.74-0.20-2.61%7.947.957.51

Mar 31, 20227.92-0.06-0.76%7.987.997.92

Mar 30, 20227.970.050.65%7.928.017.90

Mar 29, 20227.930.202.53%7.737.937.73

Mar 28, 20227.72-0.02-0.21%7.747.877.72

Mar 25, 20227.760.081.08%7.687.817.68

Mar 24, 20227.650.030.42%7.627.717.60

Mar 23, 20227.62-0.03-0.38%7.657.687.58

Mar 22, 20227.610.192.50%7.427.637.39

Mar 21, 20227.410.263.49%7.157.436.96

Mar 18, 20227.200.010.21%7.187.207.00

Mar 17, 20227.190.476.52%6.727.206.72

Mar 16, 20226.800.101.49%6.706.876.69

Mar 15, 20226.65-0.19-2.86%6.846.846.63

Mar 14, 20226.86-0.02-0.28%6.886.896.84

Mar 11, 20226.880.273.97%6.606.916.60

Mar 10, 20226.580.020.35%6.556.616.48

Mar 09, 20226.580.335.06%6.246.766.24

Mar 08, 20226.21-0.07-1.09%6.286.446.13

Mar 07, 20226.40-0.45-7.06%6.856.866.07

Mar 04, 20226.93-0.43-6.16%7.367.376.90

Mar 03, 20227.510.050.67%7.467.547.42

Mar 02, 20227.430.162.21%7.278.147.16

Mar 01, 20227.38-0.13-1.82%7.517.697.15

Feb 28, 20227.18-0.29-4.08%7.487.487.04

Feb 25, 20227.500.557.31%6.957.566.89

Feb 24, 20227.03-0.40-5.66%7.437.436.58

Feb 23, 20227.45-0.09-1.26%7.547.547.36

Feb 22, 20227.500.324.25%7.187.557.05

Feb 21, 20227.21-0.56-7.75%7.777.927.21

Feb 18, 20227.44-0.25-3.37%7.697.867.20

Feb 17, 20227.700.010.13%7.697.867.58

Feb 16, 20227.700.425.46%7.288.007.28

Feb 15, 20227.240.162.17%7.097.267.05

Feb 14, 20227.09-0.23-3.26%7.327.336.78

Feb 11, 20227.33-0.13-1.76%7.467.467.32

Feb 10, 20227.480.040.53%7.447.647.44

Feb 09, 20227.430.081.08%7.357.507.35

Feb 08, 20227.32-0.07-0.96%7.397.467.31

Feb 07, 20227.360.273.68%7.097.367.09

Feb 04, 20227.10-0.17-2.37%7.277.277.05

Feb 03, 20227.26-0.59-8.19%7.867.877.18

Feb 02, 20227.610.040.59%7.567.797.51

Feb 01, 20227.550.182.37%7.377.807.36

Jan 31, 20227.330.283.82%7.057.397.02

Jan 28, 20227.11-0.12-1.65%7.227.237.05

Jan 27, 20227.23-0.02-0.29%7.257.297.06

Jan 26, 20227.23-0.04-0.62%7.287.457.17

Jan 25, 20227.340.141.88%7.217.447.06

Jan 24, 20227.13-0.83-11.62%7.967.967.00

Jan 21, 20227.94-0.10-1.23%8.048.047.92

Jan 20, 20228.030.070.88%7.968.117.96

Jan 19, 20227.960.030.39%7.938.147.93

Jan 18, 20227.95-0.03-0.33%7.977.977.91

Jan 17, 20227.94-0.06-0.74%8.008.017.84

Jan 14, 20227.97-0.27-3.35%8.248.247.94

Jan 13, 20228.200.060.77%8.138.208.04

Jan 12, 20228.15-0.09-1.07%8.248.358.13

Jan 11, 20228.350.121.44%8.238.478.19

Jan 10, 20228.26-0.14-1.67%8.398.628.17

Jan 07, 20228.23-0.27-3.26%8.508.808.21

Jan 06, 20228.490.293.39%8.208.508.16

Jan 05, 20228.280.172.09%8.118.298.09

Jan 04, 20228.08-0.28-3.48%8.368.368.06

Jan 03, 20228.290.091.06%8.208.378.18

Dec 31, 20218.17-0.01-0.12%8.188.198.13

Dec 30, 20218.170.050.62%8.128.178.12

Dec 29, 20218.14-0.08-0.99%8.228.228.12

Dec 28, 20218.200.242.95%7.968.237.96

Dec 27, 20217.97-0.12-1.53%8.098.097.96

Dec 24, 20218.10-0.13-1.60%8.238.258.08

Dec 23, 20218.250.070.84%8.188.298.18

Dec 22, 20218.200.141.71%8.068.208.06

Dec 21, 20218.100.131.59%7.978.117.86

Dec 20, 20217.93-0.44-5.49%8.368.377.81

Dec 17, 20218.330.070.80%8.268.388.25

Dec 16, 20218.220.050.61%8.178.358.13

Dec 15, 20218.160.020.23%8.148.358.11

Dec 14, 20218.14-0.12-1.41%8.258.368.07

Dec 13, 20218.230.040.45%8.208.358.12

Dec 10, 20218.04-0.26-3.19%8.308.427.95

Dec 09, 20218.270.475.73%7.798.277.79

Dec 08, 20217.780.020.31%7.767.837.68

Dec 07, 20217.700.101.27%7.607.767.60

Dec 06, 20217.590.070.94%7.527.617.44

Dec 03, 20217.500.020.32%7.477.707.45

Dec 02, 20217.46-0.02-0.24%7.487.497.40

Dec 01, 20217.510.162.08%7.367.817.31

Nov 30, 20217.410.192.52%7.227.576.51

Nov 29, 20217.270.060.81%7.217.437.10

Nov 26, 20217.34-0.20-2.69%7.537.557.02

Nov 25, 20217.56-0.05-0.65%7.617.707.55

Nov 24, 20217.60-0.03-0.38%7.637.807.49

Nov 23, 20217.39-0.21-2.80%7.607.617.16

Nov 22, 20217.420.010.19%7.417.517.36

Nov 19, 20217.360.222.94%7.147.417.14

Nov 18, 20217.130.010.14%7.127.137.08

Nov 17, 20217.130.000.01%7.137.177.09

Nov 16, 20217.15-0.12-1.66%7.277.327.15

Nov 15, 20217.30-0.22-3.00%7.527.527.20

Nov 12, 20217.520.162.09%7.367.557.36

Nov 11, 20217.380.060.83%7.327.387.17

Nov 10, 20217.40-0.29-3.93%7.697.697.14

Nov 09, 20217.740.172.25%7.567.747.56

Nov 08, 20217.640.243.18%7.397.717.38

Nov 05, 20217.34-0.32-4.30%7.667.677.19

Nov 04, 20217.68-0.14-1.77%7.827.857.55

Nov 03, 20217.880.050.67%7.827.887.72

Виж повече

Показаните данни са за периода Nov 03, 2021 - Mar 31, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на ALFRE.

Подобни

Alten

H2O Innovation

Bureau Veritas