Premium
Petropoulos (PETRO)
ASE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745591100 | 8.7 | 0.08 | 0.93 | 8.64 | 8.76 | 8.64 | 10470 |
| 1745504700 | 8.6199999 | 0.02 | 0.23 | 8.6 | 8.64 | 8.6 | 4290 |
| 1745418300 | 8.6 | -0.1 | -1.15 | 8.74 | 8.74 | 8.52 | 6990 |
| 1745331900 | 8.7 | 0.22 | 2.59 | 8.4 | 8.7 | 8.38 | 7836 |
| 1744899900 | 8.48 | -0.08 | -0.93 | 8.5 | 8.5 | 8.42 | 2555 |
| 1744813500 | 8.56 | 0.14 | 1.66 | 8.4 | 8.66 | 8.36 | 6467 |
| 1744727100 | 8.42 | -0.04 | -0.47 | 8.42 | 8.5 | 8.34 | 5021 |
| 1744640700 | 8.46 | 0.28 | 3.42 | 8.2 | 8.58 | 8.2 | 7383 |
| 1744381500 | 8.18 | -0.12 | -1.45 | 8.32 | 8.32 | 8.18 | 3760 |
| 1744295100 | 8.3 | 0.52 | 6.68 | 8.1 | 8.58 | 8.02 | 13977 |
| 1744208700 | 7.78 | -0.16 | -2.02 | 7.84 | 7.88 | 7.6 | 12249 |
| 1744122300 | 7.94 | 0.26 | 3.39 | 7.7 | 7.96 | 7.7 | 13811 |
| 1744035900 | 7.68 | -0.56 | -6.80 | 8.0399999 | 8.0399999 | 7.5 | 18333 |
| 1743776700 | 8.24 | -0.44 | -5.07 | 8.58 | 8.7 | 8.14 | 18135 |
| 1743690300 | 8.68 | -0.2 | -2.25 | 8.86 | 8.86 | 8.68 | 4439 |
| 1743603900 | 8.88 | 0.06 | 0.68 | 8.82 | 8.9 | 8.8 | 9036 |
| 1743517500 | 8.82 | 0.16 | 1.85 | 8.74 | 8.86 | 8.7 | 9826 |
| 1743431100 | 8.66 | 0.38 | 4.59 | 8.52 | 8.78 | 8.52 | 26739 |
| 1743175500 | 8.28 | -0.02 | -0.24 | 8.32 | 8.32 | 8.2 | 7793 |
| 1743089100 | 8.3 | 0.14 | 1.72 | 8.18 | 8.3 | 8.08 | 9841 |
| 1743002700 | 8.16 | 0.16 | 2.00 | 8.0399999 | 8.2 | 8.0399999 | 7640 |
| 1742829900 | 8 | 0.02 | 0.25 | 7.96 | 8.02 | 7.92 | 5764 |
| 1742570700 | 7.98 | 0.02 | 0.25 | 8.02 | 8.02 | 7.9 | 4420 |
| 1742484300 | 7.96 | -0.08 | -1.00 | 8.0399999 | 8.0399999 | 7.96 | 3413 |
| 1742397900 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.06 | 7.96 | 6009 |
| 1742311500 | 8.02 | 0.02 | 0.25 | 8 | 8.02 | 7.98 | 3378 |
| 1742225100 | 8 | 0.08 | 1.01 | 7.94 | 8.02 | 7.94 | 3563 |
| 1741965900 | 7.92 | 0 | 0.00 | 7.96 | 8 | 7.9 | 7215 |
| 1741879500 | 7.92 | 0.02 | 0.25 | 7.9 | 7.98 | 7.88 | 4988 |
| 1741793100 | 7.9 | 0.04 | 0.51 | 7.9 | 7.92 | 7.84 | 8092 |
| 1741706700 | 7.86 | -0.04 | -0.51 | 7.92 | 7.92 | 7.8 | 4052 |
| 1741620300 | 7.9 | 0 | 0.00 | 7.9 | 7.92 | 7.84 | 4526 |
| 1741361100 | 7.9 | -0.06 | -0.75 | 7.94 | 7.94 | 7.82 | 4945 |
| 1741274700 | 7.96 | 0.14 | 1.79 | 7.84 | 7.96 | 7.82 | 5443 |
| 1741188300 | 7.82 | 0.16 | 2.09 | 7.78 | 7.84 | 7.7 | 4956 |
| 1741101900 | 7.66 | -0.3 | -3.77 | 7.86 | 7.92 | 7.66 | 13496 |
| 1740756300 | 7.96 | -0.02 | -0.25 | 7.96 | 7.96 | 7.9 | 3680 |
| 1740669540 | 7.98 | 0.12 | 1.53 | 7.82 | 7.98 | 7.78 | 5811 |
| 1740583500 | 7.86 | 0.08 | 1.03 | 7.86 | 7.88 | 7.7 | 10904 |
| 1740497100 | 7.78 | -0.08 | -1.02 | 7.9 | 7.92 | 7.78 | 8175 |
| 1740410700 | 7.86 | -0.14 | -1.75 | 7.98 | 8.0399999 | 7.82 | 20345 |
| 1740151500 | 8 | -0.1 | -1.23 | 8.1199999 | 8.1199999 | 8 | 7133 |
| 1740065100 | 8.1 | 0.06 | 0.75 | 8.08 | 8.1199999 | 8.0399999 | 7650 |
| 1739978700 | 8.0399999 | 0.06 | 0.75 | 8.02 | 8.1199999 | 7.98 | 7480 |
| 1739892300 | 7.98 | 0.02 | 0.25 | 7.94 | 7.98 | 7.9 | 4553 |
| 1739805900 | 7.96 | -0.02 | -0.25 | 8 | 8.0399999 | 7.86 | 13806 |
| 1739546700 | 7.98 | 0.1 | 1.27 | 7.9 | 8 | 7.9 | 4773 |
| 1739460300 | 7.88 | -0.06 | -0.76 | 7.9 | 8.0399999 | 7.88 | 29530 |
| 1739373900 | 7.94 | -0.02 | -0.25 | 8.0399999 | 8.06 | 7.92 | 12591 |
| 1739287500 | 7.96 | -0.06 | -0.75 | 8.08 | 8.1199999 | 7.96 | 5860 |
| 1739201100 | 8.02 | -0.04 | -0.50 | 8.02 | 8.08 | 7.92 | 4730 |
| 1738941900 | 8.06 | -0.06 | -0.74 | 8.18 | 8.18 | 7.94 | 14963 |
| 1738855500 | 8.1199999 | -0.08 | -0.98 | 8.22 | 8.36 | 8.06 | 18325 |
| 1738769100 | 8.2 | 0.22 | 2.76 | 8.1 | 8.38 | 8.1 | 7780 |
| 1738682700 | 7.98 | -0.02 | -0.25 | 8.02 | 8.06 | 7.94 | 12617 |
| 1738596300 | 8 | -0.18 | -2.20 | 8.18 | 8.18 | 7.94 | 18395 |
| 1738337100 | 8.18 | -0.02 | -0.24 | 8.18 | 8.2 | 8.08 | 17851 |
| 1738250700 | 8.2 | 0.02 | 0.24 | 8.24 | 8.24 | 8.1 | 3921 |
| 1738164300 | 8.18 | -0.12 | -1.45 | 8.36 | 8.36 | 8.06 | 13574 |
| 1738077900 | 8.3 | -0.02 | -0.24 | 8.36 | 8.36 | 8.22 | 3330 |
| 1737991500 | 8.32 | -0.08 | -0.95 | 8.32 | 8.34 | 8.26 | 2460 |
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
