Premium
Afentra Plc (AET.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2 | -8.03059273423 | 52.3 | 52.3 | 47.1372 | 57128 | 49.64171874 | DE |
| 4 | 1.6 | 3.44086021505 | 46.5 | 53.5 | 46.2 | 48588 | 50.58267908 | DE |
| 12 | 1.1 | 2.34042553191 | 47 | 53.5 | 43.6892 | 44377 | 48.04944041 | DE |
| 26 | -6.9 | -12.5454545455 | 55 | 55 | 43.6892 | 58962 | 48.42750087 | DE |
| 52 | 11.6 | 31.7808219178 | 36.5 | 62.5 | 36.26 | 48813 | 48.86295971 | DE |
| 156 | 33.1 | 220.666666667 | 15 | 62.5 | 15 | 63785 | 32.93509456 | DE |
| 260 | 33.1 | 220.666666667 | 15 | 62.5 | 15 | 63439 | 32.93509456 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 48.1 | -0.4 | -0.82 | 48.5 | 48.5 | 47.1372 | 87093 |
| 1738254840 | 48.5 | 0.6 | 1.25 | 47.9 | 48.5 | 47.9 | 0 |
| 1738165140 | 47.9 | -0.8 | -1.64 | 48.7 | 48.7 | 47.7 | 34143 |
| 1738078980 | 48.7 | -1.8 | -3.56 | 50.5 | 51.1 | 47.4638 | 103343 |
| 1737975300 | 50.5 | -0.2 | -0.39 | 50.7 | 50.7 | 50.5 | 0 |
| 1737735960 | 50.7 | -1.6 | -3.06 | 52.3 | 52.3 | 49.5 | 148153 |
| 1737649680 | 52.3 | 0.07 | 0.13 | 52.3 | 52.3 | 52.024 | 23698 |
| 1737563340 | 52.2307 | 0 | 0.00 | 52.2307 | 52.2307 | 52.2307 | 0 |
| 1737476940 | 52.2307 | -0.47 | -0.89 | 52.7 | 53.5 | 52.23 | 145414 |
| 1737390480 | 52.7 | 0.2 | 0.38 | 52.5 | 52.7 | 51.311 | 64618 |
| 1737131340 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.818 | 10128 |
| 1737044940 | 52.5 | 0.2 | 0.38 | 52.3 | 52.7 | 51.612 | 59510 |
| 1736955300 | 52.3 | 0.6 | 1.16 | 51.7 | 52.5 | 51.624 | 18388 |
| 1736869080 | 51.7 | -0.8 | -1.52 | 52.5 | 52.5 | 50.51 | 40760 |
| 1736782500 | 52.5 | 0.4 | 0.77 | 52.1 | 52.5 | 52.1 | 2541 |
| 1736524020 | 52.1 | 1.6 | 3.17 | 50.5 | 52.1 | 50 | 38894 |
| 1736439600 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.49 | 36168 |
| 1736353620 | 49.5 | 1.2 | 2.48 | 48.3 | 49.5 | 48.3 | 60661 |
| 1736264400 | 48.3 | 0.6 | 1.26 | 47.7 | 48.3 | 47.03 | 78700 |
| 1736180880 | 47.7 | 0.2 | 0.42 | 47.5 | 47.7 | 46.63 | 21814 |
| 1735918500 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.2 | 36239 |
| 1735832160 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.53 | 37428 |
| 1735662660 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1735576260 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1735313700 | 46.5 | -0.2 | -0.43 | 46.7 | 46.7 | 45.3844 | 105719 |
| 1735057680 | 46.7 | 0 | 0.00 | 46.7 | 46.7 | 46.7 | 0 |
| 1734971280 | 46.7 | 0.2 | 0.43 | 46.5 | 46.7 | 45.432 | 103609 |
| 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 |
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
