Premium
Aferian Plc (AFRN.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 | 0 | 0 | 4 | 4 | 3.51 | 7658 | 4 | DE |
| 4 | -1 | -20 | 5 | 5 | 3.51 | 6075 | 4.01854018 | DE |
| 12 | -0.5 | -11.1111111111 | 4.5 | 6 | 2.75 | 23258 | 4.12587417 | DE |
| 26 | 0.25 | 6.66666666667 | 3.75 | 7 | 2 | 26769 | 4.90528065 | DE |
| 52 | -5.75 | -58.9743589744 | 9.75 | 12.25 | 2 | 15456 | 5.03390102 | DE |
| 156 | -139 | -97.2027972028 | 143 | 147.4 | 2 | 6735 | 13.0788636 | DE |
| 260 | -151 | -97.4193548387 | 155 | 155 | 2 | 6659 | 13.18708296 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738855980 | 4 | 0 | 0.00 | 4 | 4 | 3.51 | 880 |
| 1738772880 | 4 | 0 | 0.00 | 4 | 4 | 3.51 | 11823 |
| 1738686480 | 4 | 0 | 0.00 | 4 | 4 | 3.8245 | 12918 |
| 1738596900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738337520 | 4 | 0 | 0.00 | 4 | 4 | 3.51 | 12669 |
| 1738254840 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738165140 | 4 | 0 | 0.00 | 4 | 4 | 3.51 | 11495 |
| 1738078980 | 4 | 0 | 0.00 | 4 | 4 | 3.51 | 5500 |
| 1737975300 | 4 | -1 | -20.00 | 5 | 5 | 3.5155 | 58000 |
| 1737735960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737649680 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737563340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737476940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737390480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737131340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737044940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736955300 | 5 | 0 | 0.00 | 5 | 5 | 4.005 | 645 |
| 1736869080 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736782500 | 5 | 0 | 0.00 | 5 | 5 | 4.066 | 1495 |
| 1736524020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736439600 | 5 | 0 | 0.00 | 5 | 5 | 4.3949999 | 100000 |
| 1736353620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736264400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736180880 | 5 | 0.5 | 11.11 | 4.5 | 5 | 4.15 | 74046 |
| 1735918500 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735832160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735662660 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735576260 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735313700 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735057680 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734971280 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734712200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734622440 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734536340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.633 | 13726 |
| 1734449880 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.633 | 5918 |
| 1734366420 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.6555 | 32185 |
| 1734104460 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734020880 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.88 | 40000 |
| 1733931060 | 4.5 | 1 | 28.57 | 6 | 6 | 4.0255 | 187904 |
| 1733848080 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733761860 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3 | 88563 |
| 1733495700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.055 | 105937 |
| 1733416140 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.348 | 155138 |
| 1733326500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733239800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.1755 | 40647 |
| 1733156940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732897620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.1755 | 28670 |
| 1732808160 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.495 | 8241 |
| 1732721820 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732638480 | 3.5 | 0.5 | 16.67 | 3 | 3.5 | 3 | 0 |
| 1732548840 | 3 | -1 | -25.00 | 4 | 4 | 2.75 | 10000 |
| 1732289460 | 4 | 0 | 0.00 | 4 | 4 | 3.027 | 33220 |
| 1732203480 | 4 | -0.5 | -11.11 | 4.5 | 4.5 | 3.485 | 85022 |
| 1732120140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732033620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.666 | 105788 |
| 1731947580 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731688080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.666 | 25475 |
| 1731598260 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.755 | 7110 |
| 1731511920 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.01 | 12477 |
| 1731428820 | 4.5 | 0 | 0.00 | 4.5 | 4.67 | 4.01 | 180100 |
| 1731342540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.01 | 62109 |
| 1731083160 | 4.5 | 0 | 0.00 | 4.5 | 4.83 | 4 | 71154 |
| 1730993820 | 4.5 | -1.5 | -25.00 | 5 | 5 | 4 | 110546 |
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
