Premium
Ariana (AAU.GB)
AQSE
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 | 0.1 | 5.12820512821 | 1.95 | 2.1 | 1.8625 | 0 | 0 | DE |
| 4 | -0.65 | -24.0740740741 | 2.7 | 2.7 | 1.75 | 374429 | 2.2080252 | DE |
| 12 | 0.1 | 5.12820512821 | 1.95 | 3.001 | 1.75 | 201260 | 2.31381645 | DE |
| 26 | -0.35 | -14.5833333333 | 2.4 | 3.001 | 1.675 | 138159 | 2.25987001 | DE |
| 52 | -0.25 | -10.8695652174 | 2.3 | 3.144 | 1.45 | 141267 | 2.23966042 | DE |
| 156 | -2.3 | -52.8735632184 | 4.35 | 4.875 | 1.45 | 121939 | 2.86821677 | DE |
| 260 | -0.425 | -17.1717171717 | 2.475 | 6.275 | 1.45 | 273593 | 3.99521954 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735662660 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1735576260 | 2.1 | 0.15 | 7.69 | 1.95 | 2.1 | 1.95 | 0 |
| 1735313700 | 1.95 | 0 | 0.00 | 1.95 | 2.1 | 1.95 | 0 |
| 1735057680 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1734971280 | 1.95 | 0 | 0.00 | 1.95 | 2.1 | 1.95 | 107089 |
| 1734712200 | 1.95 | -0.1 | -4.88 | 1.95 | 2.1 | 1.95 | 0 |
| 1734622440 | 2.05 | 0.2 | 10.81 | 1.85 | 2.1 | 1.85 | 400000 |
| 1734536340 | 1.85 | 0 | 0.00 | 1.85 | 1.9575 | 1.8 | 129650 |
| 1734449880 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9975 | 1.8 | 398464 |
| 1734366420 | 1.9 | -0.3 | -13.64 | 2.1 | 2.2 | 1.75 | 750503 |
| 1734104460 | 2.2 | 0 | 0.00 | 2.2 | 2.3 | 1.9411 | 1230317 |
| 1734020880 | 2.2 | -0.08 | -3.30 | 2.275 | 2.4 | 2.05 | 793683 |
| 1733931060 | 2.275 | 0 | 0.00 | 2.275 | 2.4 | 2.1 | 1099 |
| 1733848080 | 2.275 | 0 | 0.00 | 2.275 | 2.4 | 2.251 | 37705 |
| 1733761860 | 2.275 | -0.18 | -7.14 | 2.45 | 2.6 | 2.225 | 481533 |
| 1733495700 | 2.45 | 0.05 | 2.08 | 2.4 | 2.6 | 2.35 | 1285391 |
| 1733416140 | 2.4 | -0.15 | -5.88 | 2.55 | 2.7 | 2.4 | 499864 |
| 1733326500 | 2.55 | 0 | 0.00 | 2.55 | 2.7 | 2.35 | 0 |
| 1733239800 | 2.55 | -0.1 | -3.77 | 2.7 | 2.7 | 2.55 | 250000 |
| 1733156940 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.605 | 50000 |
| 1732897620 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.588 | 76577 |
| 1732808160 | 2.65 | 0.15 | 6.00 | 2.5 | 2.7 | 2.5 | 5889 |
| 1732721820 | 2.5 | -0.1 | -3.85 | 2.6 | 2.67222 | 2.5 | 319377 |
| 1732638480 | 2.6 | 0.3 | 13.04 | 2.5 | 2.75 | 2.5 | 103000 |
| 1732548840 | 2.3 | -0.05 | -2.13 | 2.45 | 2.6 | 2.3 | 101488 |
| 1732289460 | 2.35 | 0.05 | 2.17 | 2.3 | 2.485 | 2.3 | 40241 |
| 1732203480 | 2.3 | 0 | 0.00 | 2.3 | 2.335 | 2.25 | 100000 |
| 1732120140 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.25 | 0 |
| 1732033620 | 2.3 | -0.05 | -2.13 | 2.35 | 2.455 | 2.3 | 265000 |
| 1731947580 | 2.35 | -0.15 | -6.00 | 2.5 | 2.6 | 2.3 | 69198 |
| 1731688080 | 2.5 | 0.1 | 4.17 | 2.4 | 2.6 | 2.4 | 0 |
| 1731598260 | 2.4 | -0.1 | -4.00 | 2.5 | 2.6 | 2.4 | 0 |
| 1731511920 | 2.5 | 0.05 | 2.04 | 2.45 | 2.6 | 2.45 | 0 |
| 1731428820 | 2.45 | 0.05 | 2.08 | 2.35 | 2.6 | 2.35 | 167389 |
| 1731342540 | 2.4 | -0.25 | -9.43 | 2.65 | 2.65 | 2.4 | 377025 |
| 1731083160 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.6 | 0 |
| 1730993820 | 2.65 | -0.03 | -0.93 | 2.675 | 2.675 | 2.6 | 0 |
| 1730910480 | 2.675 | 0 | 0.00 | 2.675 | 2.675 | 2.675 | 0 |
| 1730824080 | 2.675 | 0 | 0.00 | 2.675 | 2.75 | 2.65 | 0 |
| 1730737740 | 2.675 | 0.02 | 0.94 | 2.65 | 2.8375 | 2.6 | 185305 |
| 1730475300 | 2.65 | 0 | 0.00 | 2.65 | 2.9 | 2.6 | 69127 |
| 1730388900 | 2.65 | -0.08 | -2.75 | 2.675 | 2.7511 | 2.6 | 107352 |
| 1730305440 | 2.725 | 0.02 | 0.93 | 2.7 | 3 | 2.65 | 17377 |
| 1730193840 | 2.7 | -0.15 | -5.26 | 2.9 | 3.001 | 2.7 | 116677 |
| 1730132940 | 2.85 | 0.1 | 3.64 | 2.65 | 2.975 | 2.65 | 480935 |
| 1729869960 | 2.75 | 0.28 | 11.11 | 2.475 | 2.825 | 2.45 | 297785 |
| 1729783680 | 2.475 | 0.2 | 8.79 | 2.3 | 2.53222 | 2.3 | 506921 |
| 1729697340 | 2.275 | 0.15 | 7.06 | 2.125 | 2.3769999 | 2.125 | 713007 |
| 1729610340 | 2.125 | -0.05 | -2.30 | 2.175 | 2.2845 | 2.05 | 130639 |
| 1729524420 | 2.175 | 0.07 | 3.57 | 2.1 | 2.2475 | 2.1 | 322134 |
| 1729262100 | 2.1 | 0.1 | 5.00 | 2 | 2.1375 | 2 | 260899 |
| 1729178580 | 2 | 0 | 0.00 | 2 | 2.075 | 2 | 0 |
| 1729092540 | 2 | 0.05 | 2.56 | 2 | 2.075 | 1.975 | 0 |
| 1729006140 | 1.95 | 0 | 0.00 | 1.95 | 1.975 | 1.95 | 0 |
| 1728919680 | 1.95 | 0 | 0.00 | 1.95 | 1.975 | 1.95 | 0 |
| 1728657480 | 1.95 | 0 | 0.00 | 1.95 | 1.975 | 1.8 | 0 |
| 1728574140 | 1.95 | 0 | 0.00 | 1.95 | 1.975 | 1.8 | 0 |
| 1728484740 | 1.95 | 0 | 0.00 | 1.95 | 1.975 | 1.8 | 21896 |
| 1728401340 | 1.95 | 0 | 0.00 | 1.95 | 1.975 | 1.95 | 0 |
| 1728311580 | 1.95 | 0 | 0.00 | 1.95 | 1.975 | 1.95 | 10000 |
| 1728053040 | 1.95 | 0 | 0.00 | 1.95 | 2 | 1.95 | 40000 |
| 1727966700 | 1.95 | -0.05 | -2.50 | 1.95 | 1.975 | 1.95 | 10676 |
| 1727882940 | 2 | -0.03 | -1.23 | 2.025 | 2.075 | 1.9845 | 226757 |
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
