Premium
Aegean Airlines SA (AEGN)
ASE
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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741361100 | 10.96 | -0.02 | -0.18 | 10.95 | 11.08 | 10.8 | 88401 |
| 1741274700 | 10.98 | -0.05 | -0.45 | 11.13 | 11.24 | 10.95 | 154312 |
| 1741188300 | 11.03 | 0.43 | 4.06 | 10.73 | 11.03 | 10.73 | 76095 |
| 1741101900 | 10.6 | -0.21 | -1.94 | 10.77 | 10.87 | 10.54 | 128927 |
| 1740756300 | 10.81 | -0.01 | -0.09 | 10.71 | 10.98 | 10.69 | 59135 |
| 1740669540 | 10.82 | -0.07 | -0.64 | 10.8 | 10.92 | 10.69 | 52425 |
| 1740583500 | 10.89 | -0.08 | -0.73 | 11 | 11.1 | 10.87 | 52048 |
| 1740497100 | 10.97 | -0.12 | -1.08 | 11.01 | 11.19 | 10.9 | 85583 |
| 1740410700 | 11.09 | -0.32 | -2.80 | 11.4 | 11.46 | 11.07 | 117867 |
| 1740151500 | 11.41 | 0.18 | 1.60 | 11.29 | 11.44 | 11.23 | 303392 |
| 1740065100 | 11.23 | 0.1 | 0.90 | 11.13 | 11.24 | 11.12 | 81778 |
| 1739978700 | 11.13 | 0.1 | 0.91 | 11.02 | 11.19 | 11.02 | 173671 |
| 1739892300 | 11.03 | 0.23 | 2.13 | 10.92 | 11.04 | 10.74 | 183524 |
| 1739805900 | 10.8 | 0 | 0.00 | 10.8 | 10.94 | 10.67 | 92940 |
| 1739546700 | 10.8 | 0.06 | 0.56 | 10.63 | 10.86 | 10.63 | 69989 |
| 1739460300 | 10.74 | 0.29 | 2.78 | 10.49 | 10.77 | 10.4 | 158278 |
| 1739373900 | 10.45 | 0.05 | 0.48 | 10.45 | 10.58 | 10.38 | 55782 |
| 1739287500 | 10.4 | -0.14 | -1.33 | 10.5 | 10.65 | 10.4 | 49121 |
| 1739201100 | 10.54 | 0.04 | 0.38 | 10.44 | 10.64 | 10.44 | 43671 |
| 1738941900 | 10.5 | 0.02 | 0.19 | 10.5 | 10.57 | 10.41 | 51908 |
| 1738855500 | 10.48 | 0.21 | 2.04 | 10.39 | 10.54 | 10.33 | 76387 |
| 1738769100 | 10.27 | -0.09 | -0.87 | 10.4 | 10.4 | 10.26 | 56660 |
| 1738682700 | 10.36 | -0.03 | -0.29 | 10.36 | 10.49 | 10.3 | 80475 |
| 1738596300 | 10.39 | -0.51 | -4.68 | 10.64 | 10.64 | 10.3 | 123912 |
| 1738337100 | 10.9 | 0.06 | 0.55 | 10.89 | 10.97 | 10.82 | 48730 |
| 1738250700 | 10.84 | 0.06 | 0.56 | 10.78 | 10.87 | 10.64 | 42383 |
| 1738164300 | 10.78 | -0.12 | -1.10 | 10.8 | 10.89 | 10.77 | 60677 |
| 1738077900 | 10.9 | 0.17 | 1.58 | 10.83 | 10.98 | 10.8 | 87628 |
| 1737991500 | 10.73 | -0.14 | -1.29 | 10.85 | 10.85 | 10.46 | 140311 |
| 1737732300 | 10.87 | 0.17 | 1.59 | 10.7 | 10.95 | 10.7 | 68845 |
| 1737645900 | 10.7 | -0.29 | -2.64 | 10.99 | 11.1 | 10.69 | 126164 |
| 1737559500 | 10.99 | 0.33 | 3.10 | 10.77 | 11.09 | 10.66 | 340170 |
| 1737473040 | 10.66 | 0.57 | 5.65 | 10.08 | 10.67 | 10.07 | 395136 |
| 1737386700 | 10.09 | -0.06 | -0.59 | 10.17 | 10.17 | 10.04 | 78080 |
| 1737127500 | 10.15 | 0.06 | 0.59 | 10.09 | 10.18 | 10.06 | 79799 |
| 1737041100 | 10.09 | -0.15 | -1.46 | 10.24 | 10.24 | 10.06 | 81687 |
| 1736954700 | 10.24 | 0.01 | 0.10 | 10.2 | 10.28 | 10.15 | 52061 |
| 1736868300 | 10.23 | 0.01 | 0.10 | 10.24 | 10.34 | 10.14 | 63690 |
| 1736781900 | 10.22 | -0.18 | -1.73 | 10.35 | 10.35 | 10.2 | 70804 |
| 1736522700 | 10.4 | 0.02 | 0.19 | 10.43 | 10.52 | 10.33 | 69124 |
| 1736436300 | 10.38 | -0.09 | -0.86 | 10.46 | 10.48 | 10.27 | 108230 |
| 1736349900 | 10.47 | -0.13 | -1.23 | 10.6 | 10.63 | 10.4 | 67660 |
| 1736263500 | 10.6 | 0.23 | 2.22 | 10.4 | 10.65 | 10.34 | 160849 |
| 1735917900 | 10.37 | 0.18 | 1.77 | 10.24 | 10.39 | 10.1 | 138601 |
| 1735831500 | 10.19 | 0.1 | 0.99 | 10.14 | 10.25 | 10.09 | 85390 |
| 1735658700 | 10.09 | 0.01 | 0.10 | 10.1 | 10.2 | 10.05 | 39948 |
| 1735572300 | 10.08 | -0.04 | -0.40 | 10.08 | 10.14 | 10.05 | 41860 |
| 1735313100 | 10.12 | 0.04 | 0.40 | 10.08 | 10.21 | 10.07 | 58436 |
| 1734967500 | 10.08 | -0.02 | -0.20 | 10.07 | 10.19 | 10.07 | 37997 |
| 1734708300 | 10.1 | -0.14 | -1.37 | 10.14 | 10.25 | 10.06 | 101831 |
| 1734621900 | 10.24 | -0.06 | -0.58 | 10.18 | 10.29 | 10.05 | 91809 |
| 1734535500 | 10.3 | 0 | 0.00 | 10.2 | 10.35 | 10.2 | 68681 |
| 1734449100 | 10.3 | -0.05 | -0.48 | 10.35 | 10.39 | 10.22 | 85791 |
| 1734362700 | 10.35 | 0.05 | 0.49 | 10.39 | 10.39 | 10.25 | 77205 |
| 1734103500 | 10.3 | 0.2 | 1.98 | 10.1 | 10.38 | 10.1 | 109504 |
| 1734017100 | 10.1 | 0.05 | 0.50 | 10.09 | 10.21 | 10 | 97696 |
| 1733930700 | 10.05 | -0.03 | -0.30 | 10 | 10.1 | 9.955 | 39833 |
| 1733844300 | 10.08 | -0.12 | -1.18 | 10.1 | 10.19 | 10.02 | 91038 |
| 1733757900 | 10.2 | 0.12 | 1.19 | 10.05 | 10.2 | 9.96 | 74150 |
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
