Premium
GEK Terna (GEKTERNAB3)
ASE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737991500 | 94.898 | 0.91 | 0.97 | 93.9758 | 94.898 | 93.8301 | 2600000 |
| 1737732300 | 93.984 | 0.17 | 0.19 | 93.8102 | 94.1 | 93.8101 | 5200000 |
| 1737645900 | 93.81 | -0.19 | -0.20 | 94.1 | 94.1 | 93.81 | 1800000 |
| 1737559500 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1737473100 | 94 | -0.6 | -0.63 | 94.9 | 94.9 | 92.9502 | 37400000 |
| 1737386700 | 94.6 | -0.3 | -0.32 | 94.8999 | 94.8999 | 94.6 | 200000 |
| 1737127500 | 94.8999 | 0.1 | 0.11 | 94.9 | 94.9001 | 94.7 | 5800000 |
| 1737041100 | 94.8 | -0.35 | -0.37 | 94.9 | 94.9 | 94.7001 | 1800000 |
| 1736954700 | 95.15 | 0.05 | 0.05 | 95.0001 | 95.25 | 94.802 | 6900000 |
| 1736868300 | 95.1 | -0.15 | -0.16 | 95.33 | 95.33 | 95.1 | 200000 |
| 1736781900 | 95.25 | 0.25 | 0.26 | 95.68 | 95.68 | 95.25 | 500000 |
| 1736522700 | 95 | -0.1 | -0.11 | 95 | 95.1 | 95 | 1200000 |
| 1736436300 | 95.1 | 0.25 | 0.26 | 95.1 | 95.1 | 95.1 | 600000 |
| 1736349900 | 94.8502 | -0.45 | -0.47 | 95 | 95 | 94.8502 | 1100000 |
| 1736263500 | 95.3 | -0.1 | -0.10 | 95.4 | 95.55 | 95.3 | 1500000 |
| 1735917900 | 95.4 | 0.35 | 0.37 | 95.4 | 95.4 | 95.4 | 400000 |
| 1735831500 | 95.05 | -0.65 | -0.68 | 95.7 | 95.7 | 95 | 2400000 |
| 1735658700 | 95.7 | -0.3 | -0.31 | 95.7 | 95.7 | 95.7 | 200000 |
| 1735572300 | 95.9999 | -0.01 | -0.01 | 96 | 96 | 95.9999 | 300000 |
| 1735313100 | 96.01 | 1.11 | 1.17 | 94.62 | 97.97 | 94.62 | 8400000 |
| 1734967500 | 94.8999 | 0.28 | 0.30 | 94.85 | 94.8999 | 94.85 | 2000000 |
| 1734708300 | 94.62 | 0.12 | 0.13 | 94.1 | 94.9495 | 94.1 | 5300000 |
| 1734621900 | 94.4999 | -0.1 | -0.11 | 94.999 | 94.999 | 94 | 1600000 |
| 1734535500 | 94.6 | -0.34 | -0.36 | 94.0013 | 94.6 | 94.0013 | 7200000 |
| 1734449100 | 94.94 | 0.04 | 0.04 | 94.9 | 94.94 | 94.1 | 9600000 |
| 1734362700 | 94.9 | -0.09 | -0.09 | 94.99 | 94.99 | 94.9 | 900000 |
| 1734103500 | 94.99 | 0.49 | 0.52 | 95 | 95 | 94.9888 | 600000 |
| 1734017100 | 94.5 | 0.17 | 0.19 | 94.5 | 95 | 93.91 | 3100000 |
| 1733930700 | 94.325 | 0.33 | 0.35 | 94.4999 | 94.5 | 94.1 | 900000 |
| 1733844300 | 94 | 0 | 0.00 | 93.2102 | 94 | 93.2102 | 3200000 |
| 1733757900 | 94 | 0.2 | 0.21 | 93.2 | 94 | 93.2 | 4600000 |
| 1733498700 | 93.7999 | 0.7 | 0.75 | 93.11 | 93.7999 | 92.9801 | 4500000 |
| 1733412300 | 93.1 | 0.09 | 0.10 | 93.1 | 93.1 | 93.1 | 600000 |
| 1733325900 | 93.01 | -1.99 | -2.09 | 94.5 | 94.5 | 92.5 | 13200000 |
| 1733239500 | 95 | 1.19 | 1.27 | 92.999 | 95.39 | 92.999 | 11700000 |
| 1733153100 | 93.81 | -0.09 | -0.10 | 93.8 | 93.9 | 93.8 | 2400000 |
| 1732893900 | 93.9 | 0.15 | 0.16 | 93.997 | 94 | 93.9 | 1700000 |
| 1732807500 | 93.75 | 0.2 | 0.21 | 93.68 | 93.75 | 93.68 | 2200000 |
| 1732721100 | 93.55 | 0.55 | 0.59 | 93.999 | 94 | 93.55 | 2100000 |
| 1732634700 | 93 | 0 | 0.00 | 92.1001 | 93 | 92.1001 | 4400000 |
| 1732548300 | 93 | 1.25 | 1.36 | 91.95 | 93.1991 | 91.75 | 8900000 |
| 1732289100 | 91.75 | 0 | 0.00 | 91.75 | 91.75 | 91.75 | 300000 |
| 1732202700 | 91.75 | -0.25 | -0.27 | 91.72 | 91.98 | 91.72 | 9000000 |
| 1732116300 | 92 | 0 | 0.00 | 92 | 92 | 91.75 | 9100000 |
| 1732029900 | 92 | 0.53 | 0.58 | 91.5011 | 92.01 | 91.2501 | 3400000 |
| 1731943500 | 91.4712 | -2.03 | -2.17 | 92.245 | 92.245 | 91.3675 | 3800000 |
| 1731684300 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 100000 |
| 1731597900 | 93.5 | 0.9 | 0.97 | 92.77 | 93.5 | 92.5 | 5500000 |
| 1731511440 | 92.6005 | -0.38 | -0.41 | 92.4999 | 93 | 91.5001 | 7700000 |
| 1731425100 | 92.98 | -0.02 | -0.02 | 92.5 | 92.98 | 92.5 | 5000000 |
| 1731338700 | 93 | -0.45 | -0.48 | 93.0001 | 93.0001 | 93 | 1700000 |
| 1731079500 | 93.4499 | -0.03 | -0.03 | 93.3999 | 93.4499 | 93.3999 | 1100000 |
| 1730993100 | 93.4799 | 0.02 | 0.02 | 93.4999 | 93.5 | 93.45 | 6100000 |
| 1730906700 | 93.46 | 0.01 | 0.01 | 93.46 | 93.46 | 93.46 | 400000 |
| 1730820300 | 93.4501 | -0.05 | -0.05 | 93.45 | 93.5 | 93.45 | 2600000 |
| 1730733900 | 93.4999 | -0 | -0.00 | 93 | 93.4999 | 93 | 800000 |
| 1730474700 | 93.5 | 0.5 | 0.54 | 93.4999 | 93.5 | 93.4999 | 5000000 |
| 1730388240 | 92.9975 | 0.01 | 0.01 | 92.997 | 93 | 92.95 | 4700000 |
| 1730301900 | 92.99 | 0.99 | 1.08 | 92.415 | 92.99 | 92.401 | 600000 |
| 1730215500 | 92 | 0.2 | 0.22 | 91.5401 | 92 | 91.2042 | 3500000 |
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
