Premium
Petropoulos (PETRO)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737732300 | 8.4 | 0.12 | 1.45 | 8.32 | 8.44 | 8.26 | 5440 |
| 1737645900 | 8.28 | -0.1 | -1.19 | 8.42 | 8.44 | 8.28 | 2793 |
| 1737559500 | 8.38 | -0.08 | -0.95 | 8.44 | 8.46 | 8.32 | 3111 |
| 1737473040 | 8.46 | 0.02 | 0.24 | 8.46 | 8.48 | 8.42 | 3952 |
| 1737386700 | 8.44 | 0.14 | 1.69 | 8.32 | 8.44 | 8.28 | 5417 |
| 1737127500 | 8.3 | 0 | 0.00 | 8.2 | 8.32 | 8.2 | 6153 |
| 1737041100 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.24 | 1500 |
| 1736954700 | 8.3 | 0.1 | 1.22 | 8.28 | 8.34 | 8.24 | 4530 |
| 1736868300 | 8.2 | -0.12 | -1.44 | 8.32 | 8.34 | 8.2 | 13196 |
| 1736781900 | 8.32 | -0.02 | -0.24 | 8.36 | 8.36 | 8.28 | 3655 |
| 1736522700 | 8.34 | 0.04 | 0.48 | 8.36 | 8.36 | 8.28 | 4216 |
| 1736436300 | 8.3 | -0.06 | -0.72 | 8.4 | 8.4 | 8.26 | 3290 |
| 1736349900 | 8.36 | -0.04 | -0.48 | 8.42 | 8.42 | 8.24 | 3460 |
| 1736263500 | 8.4 | 0.18 | 2.19 | 8.24 | 8.4 | 8.24 | 2620 |
| 1735917900 | 8.22 | -0.12 | -1.44 | 8.4 | 8.4 | 8.22 | 3636 |
| 1735831500 | 8.34 | 0.16 | 1.96 | 8.2 | 8.34 | 8.2 | 3732 |
| 1735658700 | 8.18 | -0.12 | -1.45 | 8.32 | 8.36 | 8.1 | 4206 |
| 1735572300 | 8.3 | -0.02 | -0.24 | 8.4 | 8.44 | 8.22 | 3890 |
| 1735313100 | 8.32 | -0.04 | -0.48 | 8.24 | 8.36 | 8.14 | 9172 |
| 1734967500 | 8.36 | 0.12 | 1.46 | 8.3 | 8.44 | 8.26 | 4000 |
| 1734708300 | 8.24 | -0.14 | -1.67 | 8.4 | 8.44 | 8.24 | 2234 |
| 1734621900 | 8.38 | 0.14 | 1.70 | 8.24 | 8.48 | 8.24 | 4770 |
| 1734535500 | 8.24 | -0.1 | -1.20 | 8.32 | 8.34 | 8.24 | 4194 |
| 1734449100 | 8.34 | 0.04 | 0.48 | 8.32 | 8.4 | 8.28 | 4780 |
| 1734362700 | 8.3 | -0.16 | -1.89 | 8.44 | 8.44 | 8.22 | 4290 |
| 1734103500 | 8.46 | 0 | 0.00 | 8.56 | 8.56 | 8.4 | 3750 |
| 1734017100 | 8.46 | 0 | 0.00 | 8.44 | 8.5 | 8.34 | 3400 |
| 1733930700 | 8.46 | 0.12 | 1.44 | 8.42 | 8.58 | 8.4 | 5106 |
| 1733844300 | 8.34 | 0.26 | 3.22 | 8.1 | 8.38 | 8.1 | 5298 |
| 1733757900 | 8.08 | 0.12 | 1.51 | 8 | 8.08 | 8 | 4520 |
| 1733498700 | 7.96 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 3190 |
| 1733412300 | 8.0399999 | 0.14 | 1.77 | 7.88 | 8.08 | 7.8 | 6360 |
| 1733325900 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 2630 |
| 1733239500 | 8 | 0.02 | 0.25 | 8 | 8.02 | 7.94 | 2700 |
| 1733153100 | 7.98 | 0.08 | 1.01 | 7.92 | 7.98 | 7.9 | 5450 |
| 1732893900 | 7.9 | -0.06 | -0.75 | 7.96 | 7.96 | 7.86 | 3502 |
| 1732807500 | 7.96 | 0.02 | 0.25 | 7.94 | 8 | 7.94 | 3760 |
| 1732721100 | 7.94 | 0.06 | 0.76 | 7.9 | 8.02 | 7.86 | 4825 |
| 1732634700 | 7.88 | -0.02 | -0.25 | 7.94 | 7.94 | 7.82 | 3650 |
| 1732548300 | 7.9 | 0.02 | 0.25 | 7.96 | 8.02 | 7.86 | 3610 |
| 1732289100 | 7.88 | 0.1 | 1.29 | 7.84 | 7.88 | 7.74 | 3450 |
| 1732202700 | 7.78 | -0.04 | -0.51 | 7.8 | 7.88 | 7.74 | 3450 |
| 1732116300 | 7.82 | 0.1 | 1.30 | 7.76 | 7.84 | 7.76 | 2974 |
| 1732029900 | 7.72 | -0.2 | -2.53 | 8.02 | 8.02 | 7.6 | 5247 |
| 1731943500 | 7.92 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 3242 |
| 1731684300 | 8 | 0 | 0.00 | 8 | 8.02 | 7.92 | 4780 |
| 1731597900 | 8 | 0.02 | 0.25 | 8.02 | 8.0399999 | 8 | 3407 |
| 1731511440 | 7.98 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 7.96 | 3670 |
| 1731425100 | 8 | -0.02 | -0.25 | 8.08 | 8.08 | 7.98 | 3308 |
| 1731338700 | 8.02 | 0.06 | 0.75 | 8 | 8.06 | 7.98 | 4310 |
| 1731079500 | 7.96 | -0.02 | -0.25 | 8.02 | 8.02 | 7.92 | 4070 |
| 1730993100 | 7.98 | 0 | 0.00 | 8.02 | 8.02 | 7.94 | 4415 |
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
