Premium
Airea PLC (AIEA.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 | 1 | 5.26315789474 | 19 | 20 | 18 | 103 | 19 | DE |
| 4 | 0 | 0 | 20 | 20.4 | 18 | 2688 | 19.61519954 | DE |
| 12 | -5.5 | -21.568627451 | 25.5 | 25.5 | 18 | 2262 | 21.70973671 | DE |
| 26 | -8 | -28.5714285714 | 28 | 28.5 | 18 | 1231 | 22.41520112 | DE |
| 52 | -3.5 | -14.8936170213 | 23.5 | 34.455 | 18 | 1691 | 27.23148547 | DE |
| 156 | -8.5 | -29.8245614035 | 28.5 | 40.99 | 18 | 1749 | 29.66337172 | DE |
| 260 | -22.5 | -52.9411764706 | 42.5 | 44.8 | 18 | 2701 | 32.12792448 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 20 | 1.5 | 8.11 | 18.5 | 20 | 18 | 10000 |
| 1737044940 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 0 |
| 1736955300 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 0 |
| 1736869080 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18 | 0 |
| 1736782500 | 19 | 0 | 0.00 | 19 | 19.45 | 18 | 514 |
| 1736524020 | 19 | 0 | 0.00 | 19 | 19 | 18 | 0 |
| 1736439600 | 19 | 0 | 0.00 | 19 | 19 | 18 | 0 |
| 1736353620 | 19 | 0 | 0.00 | 19 | 19 | 18 | 0 |
| 1736264400 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18 | 0 |
| 1736180880 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1735918500 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1735832160 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1735662660 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735576260 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1735313700 | 19.5 | -0.5 | -2.50 | 20 | 20 | 18.5 | 30000 |
| 1735057680 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734971280 | 20 | 0 | 0.00 | 20 | 20.4 | 18.5 | 9803 |
| 1734712200 | 20 | 0 | 0.00 | 20 | 20 | 18.5 | 0 |
| 1734622440 | 20 | -1 | -4.76 | 20 | 21.5 | 18.5 | 0 |
| 1734536340 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 0 |
| 1734449880 | 21 | 0 | 0.00 | 21 | 21.5 | 20.5 | 14000 |
| 1734366420 | 21 | -1 | -4.55 | 22 | 22 | 21 | 0 |
| 1734104460 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 21.5 | 0 |
| 1734020880 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733931060 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733848080 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733761860 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733495700 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733416140 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733326500 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733239800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733156940 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732897620 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732808160 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732721820 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732638480 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 22950 |
| 1732548840 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732289460 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.16 | 1800 |
| 1732203480 | 22.5 | 0 | 0.00 | 22.5 | 22.7 | 22.5 | 10000 |
| 1732120140 | 22.5 | -1 | -4.26 | 23.5 | 24.5 | 22.5 | 0 |
| 1732033620 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.5 | 0 |
| 1731947580 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.3 | 17979 |
| 1731688080 | 23.5 | -0.5 | -2.08 | 24 | 24 | 22.5 | 0 |
| 1731598260 | 24 | -1 | -4.00 | 25 | 25.5 | 23.5 | 15000 |
| 1731511920 | 25 | 0 | 0.00 | 25 | 25.5 | 25 | 0 |
| 1731428820 | 25 | 0 | 0.00 | 25 | 25.5 | 25 | 0 |
| 1731342540 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 0 |
| 1731083160 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730993820 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 24.04 | 100 |
| 1730910480 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730824080 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730737740 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730475300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730388900 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730305440 | 25.5 | 1 | 4.08 | 24.5 | 25.5 | 23.5 | 0 |
| 1730193840 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.5 | 0 |
| 1730132940 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 23.5 | 0 |
| 1729869960 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729783680 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729697340 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729610340 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729524420 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729262100 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
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
