Premium
Athens Water Supply & Sewerage SA (EYDAP)
ASE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738855500 | 6.13 | 0.15 | 2.51 | 6 | 6.13 | 5.97 | 67661 |
| 1738769100 | 5.98 | 0.01 | 0.17 | 5.99 | 6.01 | 5.95 | 19904 |
| 1738682700 | 5.97 | -0.01 | -0.17 | 5.94 | 6.0199999 | 5.94 | 69127 |
| 1738596300 | 5.98 | -0.13 | -2.13 | 6.03 | 6.1 | 5.92 | 48422 |
| 1738337100 | 6.11 | 0.19 | 3.21 | 5.89 | 6.14 | 5.88 | 182335 |
| 1738250700 | 5.92 | -0.02 | -0.34 | 5.89 | 5.92 | 5.87 | 22607 |
| 1738164300 | 5.94 | 0.09 | 1.54 | 5.89 | 5.94 | 5.89 | 32823 |
| 1738077900 | 5.85 | -0.05 | -0.85 | 5.86 | 5.9 | 5.8 | 58314 |
| 1737991500 | 5.9 | -0.05 | -0.84 | 5.88 | 5.94 | 5.88 | 19478 |
| 1737732300 | 5.95 | 0.01 | 0.17 | 5.9 | 5.95 | 5.9 | 60292 |
| 1737645900 | 5.94 | 0.01 | 0.17 | 5.91 | 5.96 | 5.91 | 19830 |
| 1737559500 | 5.93 | -0.01 | -0.17 | 5.94 | 5.96 | 5.9 | 22704 |
| 1737473040 | 5.94 | 0.01 | 0.17 | 5.95 | 5.95 | 5.84 | 49003 |
| 1737386700 | 5.93 | -0.03 | -0.50 | 5.97 | 5.97 | 5.88 | 19759 |
| 1737127500 | 5.96 | 0 | 0.00 | 5.95 | 5.98 | 5.91 | 51452 |
| 1737041100 | 5.96 | -0.01 | -0.17 | 5.97 | 5.98 | 5.92 | 17559 |
| 1736954700 | 5.97 | 0.07 | 1.19 | 5.95 | 5.99 | 5.9 | 30736 |
| 1736868300 | 5.9 | 0 | 0.00 | 5.92 | 5.94 | 5.89 | 29297 |
| 1736781900 | 5.9 | 0 | 0.00 | 5.94 | 5.94 | 5.9 | 22590 |
| 1736522700 | 5.9 | -0.01 | -0.17 | 5.84 | 5.92 | 5.84 | 49446 |
| 1736436300 | 5.91 | 0.01 | 0.17 | 5.92 | 5.95 | 5.89 | 25188 |
| 1736349900 | 5.9 | -0.05 | -0.84 | 5.95 | 5.95 | 5.9 | 15145 |
| 1736263500 | 5.95 | 0 | 0.00 | 5.88 | 5.97 | 5.88 | 21877 |
| 1735917900 | 5.95 | 0.01 | 0.17 | 5.95 | 5.96 | 5.87 | 26772 |
| 1735831500 | 5.94 | 0.06 | 1.02 | 5.92 | 5.95 | 5.86 | 19871 |
| 1735658700 | 5.88 | 0.05 | 0.86 | 5.86 | 5.89 | 5.83 | 59073 |
| 1735572300 | 5.83 | 0 | 0.00 | 5.83 | 5.86 | 5.8 | 48344 |
| 1735313100 | 5.83 | -0.01 | -0.17 | 5.86 | 5.87 | 5.79 | 20185 |
| 1734967500 | 5.84 | 0.04 | 0.69 | 5.8 | 5.86 | 5.74 | 92751 |
| 1734708300 | 5.8 | 0.01 | 0.17 | 5.78 | 5.8 | 5.73 | 70985 |
| 1734621900 | 5.79 | -0.05 | -0.86 | 5.83 | 5.89 | 5.7699999 | 107158 |
| 1734535500 | 5.84 | -0.03 | -0.51 | 5.8099999 | 5.88 | 5.8 | 107486 |
| 1734449100 | 5.87 | 0.09 | 1.56 | 5.82 | 5.87 | 5.7699999 | 24222 |
| 1734362700 | 5.78 | -0.12 | -2.03 | 5.9 | 5.9 | 5.78 | 28131 |
| 1734103500 | 5.9 | 0.08 | 1.37 | 5.76 | 5.9 | 5.76 | 43643 |
| 1734017100 | 5.82 | -0.02 | -0.34 | 5.86 | 5.86 | 5.78 | 13002 |
| 1733930700 | 5.84 | 0.04 | 0.69 | 5.79 | 5.84 | 5.75 | 33291 |
| 1733844300 | 5.8 | -0.07 | -1.19 | 5.83 | 5.89 | 5.8 | 51069 |
| 1733757900 | 5.87 | -0.03 | -0.51 | 5.85 | 5.91 | 5.8099999 | 22796 |
| 1733498700 | 5.9 | -0.06 | -1.01 | 5.9 | 5.95 | 5.85 | 38629 |
| 1733412300 | 5.96 | 0.02 | 0.34 | 5.97 | 5.97 | 5.9 | 31003 |
| 1733325900 | 5.94 | 0.06 | 1.02 | 5.9 | 5.96 | 5.9 | 43488 |
| 1733239500 | 5.88 | -0.01 | -0.17 | 5.9 | 5.94 | 5.85 | 57844 |
| 1733153100 | 5.89 | 0.05 | 0.86 | 5.84 | 5.92 | 5.82 | 22422 |
| 1732893900 | 5.84 | 0.05 | 0.86 | 5.8 | 5.86 | 5.75 | 41184 |
| 1732807500 | 5.79 | 0 | 0.00 | 5.74 | 5.8 | 5.74 | 47914 |
| 1732721100 | 5.79 | 0.07 | 1.22 | 5.71 | 5.79 | 5.7 | 27440 |
| 1732634700 | 5.72 | 0.03 | 0.53 | 5.76 | 5.78 | 5.71 | 16911 |
| 1732548300 | 5.69 | -0.06 | -1.04 | 5.78 | 5.78 | 5.68 | 36546 |
| 1732289100 | 5.75 | 0.01 | 0.17 | 5.7 | 5.79 | 5.68 | 39511 |
| 1732202700 | 5.74 | -0.02 | -0.35 | 5.7699999 | 5.7699999 | 5.7 | 24240 |
| 1732116300 | 5.76 | 0.01 | 0.17 | 5.71 | 5.78 | 5.7 | 22288 |
| 1732029900 | 5.75 | -0.03 | -0.52 | 5.78 | 5.79 | 5.68 | 74572 |
| 1731943500 | 5.78 | 0.04 | 0.70 | 5.79 | 5.79 | 5.73 | 78104 |
| 1731684300 | 5.74 | -0.06 | -1.03 | 5.8 | 5.8 | 5.67 | 42055 |
| 1731597900 | 5.8 | 0.01 | 0.17 | 5.79 | 5.82 | 5.76 | 11812 |
| 1731511440 | 5.79 | -0.03 | -0.52 | 5.79 | 5.83 | 5.75 | 17252 |
| 1731425100 | 5.82 | 0.02 | 0.34 | 5.82 | 5.83 | 5.8 | 21640 |
| 1731338700 | 5.8 | 0.02 | 0.35 | 5.84 | 5.85 | 5.7699999 | 16915 |
| 1731079500 | 5.78 | -0.03 | -0.52 | 5.82 | 5.82 | 5.76 | 12581 |
| 1730993100 | 5.8099999 | 0.07 | 1.22 | 5.82 | 5.83 | 5.76 | 18446 |
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
