Premium
Afentra Plc (AET.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -3.72670807453 | 48.3 | 48.5 | 45.2046 | 39228 | 47.5281637 | DE |
| 4 | 0 | 0 | 46.5 | 48.5 | 44.888 | 27056 | 46.63383402 | DE |
| 12 | -0.7 | -1.48305084746 | 47.2 | 53.048 | 43.6892 | 49808 | 47.76940308 | DE |
| 26 | -7 | -13.0841121495 | 53.5 | 59.1346 | 43.6892 | 51011 | 48.60084219 | DE |
| 52 | 11 | 30.985915493 | 35.5 | 62.5 | 34.135 | 50992 | 47.06366861 | DE |
| 156 | 31.5 | 210 | 15 | 62.5 | 15 | 63805 | 32.49450428 | DE |
| 260 | 31.5 | 210 | 15 | 62.5 | 15 | 63805 | 32.49450428 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 46.5 | -0.2 | -0.43 | 46.7 | 46.7 | 45.2046 | 29868 |
| 1734622440 | 46.7 | -0.8 | -1.68 | 46.9 | 47.5 | 45.8 | 2415 |
| 1734536340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.1 | 123026 |
| 1734449880 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.06 | 9918 |
| 1734366420 | 47.5 | -1 | -2.06 | 48.5 | 48.5 | 46.415 | 53324 |
| 1734104460 | 48.5 | 0.2 | 0.41 | 48.3 | 48.5 | 47.915 | 7456 |
| 1734020880 | 48.3 | 0.8 | 1.68 | 47.5 | 48.5 | 47.184 | 12051 |
| 1733931060 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.5 | 18693 |
| 1733848080 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.548 | 655 |
| 1733761860 | 46.5 | 0.6 | 1.31 | 45.9 | 46.5 | 45.336 | 1436 |
| 1733495700 | 45.9 | -0.2 | -0.43 | 46.1 | 46.1 | 44.888 | 12598 |
| 1733416140 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 45.16 | 10900 |
| 1733326500 | 46.1 | 0.2 | 0.44 | 45.9 | 46.1 | 45.524 | 42794 |
| 1733239800 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.524 | 4352 |
| 1733156940 | 45.9 | 0.4 | 0.88 | 45.5 | 45.9 | 45.348 | 5489 |
| 1732897620 | 45.5 | 0 | 0.00 | 45.5 | 45.53 | 45.124 | 44763 |
| 1732808160 | 45.5 | 0 | 0.00 | 45.5 | 45.78 | 45.5 | 32465 |
| 1732721820 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1732638480 | 45.5 | -0.6 | -1.30 | 46.1 | 46.1 | 45.008 | 5664 |
| 1732548840 | 46.1 | -0.4 | -0.86 | 46.5 | 46.5 | 44.924 | 129485 |
| 1732289460 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.742 | 23640 |
| 1732203480 | 46.5 | 0.7 | 1.53 | 45.8 | 46.8 | 45.6975 | 5110 |
| 1732120140 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.3 | 20941 |
| 1732033620 | 45.8 | 0.4 | 0.88 | 45.4 | 45.8 | 44.312 | 34775 |
| 1731947580 | 45.4 | -0.4 | -0.87 | 45.8 | 45.8 | 43.6892 | 51500 |
| 1731688080 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 43.718 | 101546 |
| 1731598260 | 45.8 | -0.6 | -1.29 | 46.4 | 46.4 | 43.7364 | 123021 |
| 1731511920 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 45.64 | 12112 |
| 1731428820 | 46.4 | -0.2 | -0.43 | 46.6 | 46.6 | 45.087 | 2400 |
| 1731342540 | 46.6 | -0.4 | -0.85 | 47 | 47.18 | 45.818 | 117147 |
| 1731083160 | 47 | 0 | 0.00 | 47 | 47 | 45.724 | 186888 |
| 1730993820 | 47 | -0.6 | -1.26 | 47 | 47 | 46.268 | 126393 |
| 1730910480 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1730824080 | 47.6 | -1.4 | -2.86 | 49 | 49 | 47.0174 | 283933 |
| 1730737740 | 49 | 1 | 2.08 | 48 | 49 | 47.3631 | 71413 |
| 1730475300 | 48 | 0 | 0.00 | 48 | 48 | 47.3902 | 26589 |
| 1730388900 | 48 | -0.05 | -0.10 | 47 | 48 | 47 | 74513 |
| 1730305440 | 48.0494 | 0.45 | 0.94 | 47 | 48.0494 | 45.6 | 252142 |
| 1730193840 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 45.636 | 34801 |
| 1730132940 | 47.6 | -2.4 | -4.80 | 48 | 48.4 | 46.4 | 191812 |
| 1729869960 | 50 | -1 | -1.96 | 51 | 51 | 48.477 | 55084 |
| 1729783680 | 51 | 0 | 0.00 | 51 | 51 | 50.44 | 18982 |
| 1729697340 | 51 | 0 | 0.00 | 51 | 51.424 | 50.44 | 47196 |
| 1729610340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1729524420 | 51 | 0 | 0.00 | 51 | 52.824 | 51 | 57413 |
| 1729262100 | 51 | 0 | 0.00 | 51 | 51.8 | 51 | 36620 |
| 1729178580 | 51 | 1.2 | 2.41 | 49.8 | 51.288 | 49.8 | 11670 |
| 1729092540 | 49.8 | -1 | -1.97 | 50.8 | 52.072 | 49.8 | 46562 |
| 1729006140 | 50.8 | 0 | 0.00 | 50 | 51.566 | 49.4 | 24610 |
| 1728919680 | 50.8 | -0.6 | -1.17 | 51 | 52.764 | 50.8 | 4350 |
| 1728657480 | 51.4 | -0.6 | -1.15 | 52 | 53.048 | 51 | 41518 |
| 1728574140 | 52 | 1 | 1.96 | 51 | 52 | 51 | 0 |
| 1728484740 | 51 | 0.2 | 0.39 | 50.8 | 52.508 | 50.8 | 11468 |
| 1728401340 | 50.8 | -0.8 | -1.55 | 51.4 | 51.792 | 50.4 | 12730 |
| 1728311580 | 51.6 | 2.4 | 4.88 | 49.2 | 52.896 | 49.2 | 70637 |
| 1728053040 | 49.2 | 0.8 | 1.65 | 48.4 | 51.006 | 48 | 121196 |
| 1727966700 | 48.4 | -0.6 | -1.22 | 49 | 49 | 47.548 | 10541 |
| 1727882940 | 49 | 0 | 0.00 | 49 | 49 | 48.27 | 27432 |
| 1727793720 | 49 | 1 | 2.08 | 48 | 49 | 47.4 | 7358 |
| 1727710080 | 48 | 0 | 0.00 | 48 | 48 | 46.831 | 6806 |
| 1727447580 | 48 | 0.8 | 1.69 | 47.2 | 48 | 46.7 | 68361 |
| 1727364240 | 47.2 | -1.8 | -3.67 | 49 | 49 | 45.536 | 207633 |
| 1727277960 | 49 | 0 | 0.00 | 49 | 49 | 47.38 | 70335 |
| 1727191740 | 49 | 1 | 2.08 | 48 | 49 | 47.099 | 36224 |
| 1727102220 | 48 | -0.4 | -0.83 | 48 | 48 | 46.588 | 6272 |
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
