Premium
Aktor SA Holding Company Technical and Energy Projects (AKTR)
ASE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744899900 | 4.97 | 0.04 | 0.81 | 4.975 | 4.98 | 4.915 | 399226 |
| 1744813500 | 4.93 | -0.07 | -1.30 | 5 | 5 | 4.92 | 104481 |
| 1744727100 | 4.995 | 0.04 | 0.81 | 4.98 | 5.0599999 | 4.95 | 156424 |
| 1744640700 | 4.955 | 0.19 | 3.88 | 4.84 | 4.98 | 4.705 | 685353 |
| 1744381500 | 4.7699999 | 0.03 | 0.63 | 4.7699999 | 4.79 | 4.605 | 180555 |
| 1744295100 | 4.74 | 0.32 | 7.24 | 4.805 | 4.88 | 4.665 | 516782 |
| 1744208700 | 4.42 | -0.22 | -4.64 | 4.5 | 4.62 | 4.275 | 359839 |
| 1744122300 | 4.635 | 0.34 | 7.92 | 4.4 | 4.65 | 4.36 | 508575 |
| 1744035900 | 4.295 | -0.38 | -8.03 | 4.26 | 4.5 | 4.22 | 486141 |
| 1743776700 | 4.67 | -0.35 | -6.97 | 5.0199999 | 5.0199999 | 4.635 | 674181 |
| 1743690300 | 5.0199999 | -0.12 | -2.33 | 5.0599999 | 5.12 | 4.995 | 290533 |
| 1743603900 | 5.14 | -0.03 | -0.58 | 5.13 | 5.14 | 5.07 | 151053 |
| 1743517500 | 5.17 | -0.03 | -0.58 | 5.2 | 5.23 | 5.12 | 166892 |
| 1743431100 | 5.2 | -0.1 | -1.89 | 5.28 | 5.28 | 5.09 | 342642 |
| 1743175500 | 5.3 | -0.04 | -0.75 | 5.35 | 5.35 | 5.25 | 282810 |
| 1743089100 | 5.34 | -0.05 | -0.93 | 5.39 | 5.39 | 5.3 | 284227 |
| 1743002700 | 5.39 | -0.01 | -0.19 | 5.43 | 5.43 | 5.3099999 | 402643 |
| 1742829900 | 5.4 | 0.07 | 1.31 | 5.34 | 5.42 | 5.3 | 137207 |
| 1742570700 | 5.33 | -0.07 | -1.30 | 5.39 | 5.39 | 5.3 | 227618 |
| 1742484300 | 5.4 | -0.03 | -0.55 | 5.45 | 5.46 | 5.36 | 196905 |
| 1742397900 | 5.43 | -0.04 | -0.73 | 5.44 | 5.49 | 5.38 | 255361 |
| 1742311500 | 5.47 | 0 | 0.00 | 5.47 | 5.5 | 5.4 | 393410 |
| 1742225100 | 5.47 | 0.01 | 0.18 | 5.48 | 5.48 | 5.2201 | 181551 |
| 1741965900 | 5.46 | 0.09 | 1.68 | 5.42 | 5.47 | 5.3 | 1236672 |
| 1741879500 | 5.37 | -0.02 | -0.37 | 5.4 | 5.44 | 5.32 | 240366 |
| 1741793100 | 5.39 | 0.16 | 3.06 | 5.25 | 5.44 | 5.2 | 501689 |
| 1741706700 | 5.23 | 0.01 | 0.19 | 5.24 | 5.26 | 5.19 | 75888 |
| 1741620300 | 5.22 | 0 | 0.00 | 5.22 | 5.2699999 | 5.19 | 270522 |
| 1741361100 | 5.22 | -0.05 | -0.95 | 5.24 | 5.2699999 | 5.19 | 211525 |
| 1741274700 | 5.2699999 | 0 | 0.00 | 5.34 | 5.34 | 5.21 | 199873 |
| 1741188300 | 5.2699999 | 0.08 | 1.54 | 5.26 | 5.29 | 5.22 | 122791 |
| 1741101900 | 5.19 | -0.06 | -1.14 | 5.28 | 5.29 | 5.14 | 196925 |
| 1740756300 | 5.25 | -0.13 | -2.42 | 5.35 | 5.37 | 5.24 | 612369 |
| 1740669540 | 5.38 | 0.02 | 0.37 | 5.37 | 5.43 | 5.3 | 278494 |
| 1740583500 | 5.36 | -0.02 | -0.37 | 5.39 | 5.4 | 5.3 | 207622 |
| 1740497100 | 5.38 | 0.04 | 0.75 | 5.28 | 5.38 | 5.25 | 234471 |
| 1740410700 | 5.34 | -0.06 | -1.11 | 5.4 | 5.43 | 5.28 | 297983 |
| 1740151500 | 5.4 | -0.08 | -1.46 | 5.49 | 5.5199999 | 5.36 | 689678 |
| 1740065100 | 5.48 | 0.09 | 1.67 | 5.39 | 5.49 | 5.35 | 443129 |
| 1739978700 | 5.39 | -0.05 | -0.92 | 5.45 | 5.47 | 5.3 | 340241 |
| 1739892300 | 5.44 | -0.01 | -0.18 | 5.44 | 5.48 | 5 | 393646 |
| 1739805900 | 5.45 | 0.12 | 2.25 | 5.32 | 5.46 | 5.3 | 342653 |
| 1739546700 | 5.33 | 0.29 | 5.75 | 5.05 | 5.34 | 5.03 | 442676 |
| 1739460300 | 5.04 | 0.02 | 0.40 | 5.0199999 | 5.0599999 | 4.99 | 380842 |
| 1739373900 | 5.0199999 | -0.03 | -0.59 | 5.05 | 5.05 | 4.985 | 301020 |
| 1739287500 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 4.98 | 110082 |
| 1739201100 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.96 | 100427 |
| 1738941900 | 5 | 0.01 | 0.20 | 4.995 | 5.01 | 4.88 | 193560 |
| 1738855500 | 4.99 | -0.03 | -0.60 | 5.03 | 5.04 | 4.98 | 246939 |
| 1738769100 | 5.0199999 | 0.03 | 0.60 | 5.01 | 5.05 | 4.98 | 268891 |
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
