Premium
Aktor Societe Anonyme Hold Comp Tech And Energy Proj (INKAT)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737041100 | 4.73 | 0.03 | 0.64 | 4.7 | 4.805 | 4.67 | 408498 |
| 1736954700 | 4.7 | 0 | 0.11 | 4.7 | 4.73 | 4.67 | 168932 |
| 1736868300 | 4.695 | -0.02 | -0.42 | 4.725 | 4.73 | 4.655 | 138482 |
| 1736781900 | 4.715 | -0.02 | -0.42 | 4.74 | 4.74 | 4.665 | 270286 |
| 1736522700 | 4.735 | -0.06 | -1.25 | 4.815 | 4.815 | 4.71 | 329606 |
| 1736436300 | 4.795 | 0.04 | 0.95 | 4.7699999 | 4.82 | 4.72 | 111812 |
| 1736349900 | 4.75 | -0.09 | -1.86 | 4.83 | 4.835 | 4.745 | 299355 |
| 1736263500 | 4.84 | 0 | 0.10 | 4.755 | 4.84 | 4.73 | 190909 |
| 1735917900 | 4.835 | 0 | 0.00 | 4.805 | 4.87 | 4.775 | 148144 |
| 1735831500 | 4.835 | -0.04 | -0.72 | 4.835 | 4.875 | 4.8 | 220484 |
| 1735658700 | 4.87 | 0.01 | 0.21 | 4.8949999 | 4.925 | 4.83 | 208952 |
| 1735572300 | 4.86 | -0.04 | -0.82 | 4.93 | 4.93 | 4.835 | 257880 |
| 1735313100 | 4.9 | 0.03 | 0.62 | 4.89 | 5 | 4.86 | 347364 |
| 1734967500 | 4.87 | 0.08 | 1.67 | 4.83 | 4.88 | 4.815 | 225392 |
| 1734708300 | 4.79 | 0.04 | 0.95 | 4.78 | 5 | 4.72 | 740625 |
| 1734621900 | 4.745 | 0.03 | 0.53 | 4.75 | 4.75 | 4.7 | 132415 |
| 1734535500 | 4.72 | -0.03 | -0.53 | 4.74 | 4.75 | 4.7 | 1718705 |
| 1734449100 | 4.745 | 0 | 0.11 | 4.755 | 4.76 | 4.71 | 60130 |
| 1734362700 | 4.74 | -0.02 | -0.32 | 4.755 | 4.775 | 4.715 | 40832 |
| 1734103500 | 4.755 | 0 | 0.11 | 4.73 | 4.7699999 | 4.705 | 155834 |
| 1734017100 | 4.75 | -0.02 | -0.42 | 4.8 | 4.8099999 | 4.73 | 118500 |
| 1733930700 | 4.7699999 | 0.02 | 0.53 | 4.75 | 4.79 | 4.73 | 94118 |
| 1733844300 | 4.745 | -0.02 | -0.32 | 4.7699999 | 4.7699999 | 4.7 | 156942 |
| 1733757900 | 4.76 | -0.02 | -0.42 | 4.755 | 4.8 | 4.72 | 89930 |
| 1733498700 | 4.78 | 0.03 | 0.63 | 4.78 | 4.78 | 4.735 | 91930 |
| 1733412300 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.73 | 204034 |
| 1733325900 | 4.8 | 0 | 0.00 | 4.84 | 4.84 | 4.745 | 173892 |
| 1733239500 | 4.8 | 0 | 0.00 | 4.8 | 4.815 | 4.75 | 91329 |
| 1733153100 | 4.8 | -0.03 | -0.52 | 4.835 | 4.835 | 4.7699999 | 122138 |
| 1732893900 | 4.825 | 0.02 | 0.42 | 4.83 | 4.85 | 4.775 | 102386 |
| 1732807500 | 4.805 | -0.04 | -0.83 | 4.835 | 4.845 | 4.775 | 61058 |
| 1732721100 | 4.845 | -0.03 | -0.51 | 4.84 | 4.845 | 4.75 | 155263 |
| 1732634700 | 4.87 | 0.02 | 0.41 | 4.825 | 4.89 | 4.7699999 | 227710 |
| 1732548300 | 4.85 | 0.1 | 2.11 | 4.75 | 4.85 | 4.65 | 661570 |
| 1732289100 | 4.75 | 0.05 | 1.06 | 4.695 | 4.75 | 4.69 | 93587 |
| 1732202700 | 4.7 | -0.07 | -1.47 | 4.775 | 4.78 | 4.69 | 92331 |
| 1732116300 | 4.7699999 | 0.08 | 1.71 | 4.72 | 4.775 | 4.65 | 74258 |
| 1732029900 | 4.69 | -0.07 | -1.47 | 4.8 | 4.8 | 4.67 | 82295 |
| 1731943500 | 4.76 | -0.02 | -0.42 | 4.72 | 4.805 | 4.72 | 46100 |
| 1731684300 | 4.78 | -0.01 | -0.10 | 4.75 | 4.8 | 4.74 | 66502 |
| 1731597900 | 4.785 | -0.06 | -1.24 | 4.86 | 4.875 | 4.785 | 49233 |
| 1731511440 | 4.845 | -0.04 | -0.72 | 4.89 | 4.89 | 4.8099999 | 141636 |
| 1731425100 | 4.88 | 0.01 | 0.21 | 4.8949999 | 4.92 | 4.835 | 74346 |
| 1731338700 | 4.87 | -0.02 | -0.31 | 4.8949999 | 4.95 | 4.82 | 130875 |
| 1731079500 | 4.885 | 0.03 | 0.62 | 4.85 | 4.885 | 4.82 | 73040 |
| 1730993100 | 4.855 | 0.05 | 1.04 | 4.79 | 4.855 | 4.765 | 88447 |
| 1730906700 | 4.805 | -0.03 | -0.52 | 4.83 | 4.83 | 4.785 | 90110 |
| 1730820300 | 4.83 | 0.01 | 0.21 | 4.855 | 4.855 | 4.795 | 147205 |
| 1730733900 | 4.82 | -0.04 | -0.82 | 4.86 | 4.86 | 4.785 | 130634 |
| 1730474700 | 4.86 | -0.04 | -0.82 | 4.9 | 4.915 | 4.8099999 | 138166 |
| 1730388240 | 4.9 | 0.03 | 0.62 | 4.815 | 4.9 | 4.815 | 114145 |
| 1730301900 | 4.87 | -0.19 | -3.75 | 4.88 | 4.88 | 4.78 | 324137 |
| 1730215500 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.07 | 4.96 | 327295 |
| 1729866300 | 5.0199999 | 0.25 | 5.24 | 4.86 | 5.03 | 4.86 | 164861 |
| 1729779900 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.815 | 4.65 | 541957 |
| 1729693440 | 4.7 | 0.06 | 1.29 | 4.64 | 4.75 | 4.445 | 372600 |
| 1729607040 | 4.64 | -0.05 | -0.96 | 4.68 | 4.6849999 | 4.62 | 67130 |
| 1729520700 | 4.6849999 | 0.04 | 0.97 | 4.65 | 4.715 | 4.61 | 112632 |
| 1729261500 | 4.64 | -0.01 | -0.22 | 4.63 | 4.64 | 4.6 | 100248 |
| 1729175100 | 4.65 | -0.02 | -0.43 | 4.675 | 4.68 | 4.615 | 125623 |
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
