Premium
ARN Media Ltd (A1N)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0275 | -4.15094339623 | 0.6625 | 0.68 | 0.625 | 292282 | 0.65028806 | DE |
| 4 | -0.055 | -7.97101449275 | 0.69 | 0.72 | 0.625 | 108506 | 0.66042977 | DE |
| 12 | -0.055 | -7.97101449275 | 0.69 | 0.77 | 0.625 | 84496 | 0.68963054 | DE |
| 26 | -0.04 | -5.92592592593 | 0.675 | 0.77 | 0.54 | 293838 | 0.58207253 | DE |
| 52 | -0.34 | -34.8717948718 | 0.975 | 1.005 | 0.54 | 256027 | 0.67428218 | DE |
| 156 | -0.405 | -38.9423076923 | 1.04 | 1.11 | 0.54 | 425199 | 0.82614488 | DE |
| 260 | -0.405 | -38.9423076923 | 1.04 | 1.11 | 0.54 | 425199 | 0.82614488 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738818900 | 0.65 | 0.005 | 0.78 | 0.64 | 0.65 | 0.635 | 37656 |
| 1738732500 | 0.645 | 0 | 0.00 | 0.65 | 0.65 | 0.645 | 16557 |
| 1738646100 | 0.645 | -0.005 | -0.77 | 0.65 | 0.655 | 0.645 | 50865 |
| 1738559700 | 0.65 | -0.02 | -2.99 | 0.68 | 0.68 | 0.65 | 1356038 |
| 1738300500 | 0.67 | 0.0075 | 1.13 | 0.66 | 0.67 | 0.65 | 37832 |
| 1738214100 | 0.6625 | 0 | 0.00 | 0.6625 | 0.6625 | 0.66 | 116 |
| 1738127700 | 0.6625 | -0.0025 | -0.38 | 0.67 | 0.67 | 0.655 | 20305 |
| 1738041300 | 0.665 | -0.01 | -1.48 | 0.675 | 0.675 | 0.665 | 107317 |
| 1737695700 | 0.675 | -0.01 | -1.46 | 0.685 | 0.685 | 0.675 | 23147 |
| 1737609300 | 0.685 | -0.025 | -3.52 | 0.71 | 0.71 | 0.685 | 29397 |
| 1737522900 | 0.71 | 0.03 | 4.41 | 0.67 | 0.7125 | 0.67 | 103649 |
| 1737436500 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.665 | 75670 |
| 1737350100 | 0.68 | 0.0025 | 0.37 | 0.68 | 0.68 | 0.67 | 19784 |
| 1737090900 | 0.6775 | -0.0025 | -0.37 | 0.6775 | 0.6775 | 0.6775 | 6495 |
| 1737004500 | 0.68 | -0.02 | -2.86 | 0.685 | 0.685 | 0.68 | 17242 |
| 1736918100 | 0.7 | -0.005 | -0.71 | 0.685 | 0.705 | 0.68 | 56127 |
| 1736831700 | 0.705 | 0.02 | 2.92 | 0.685 | 0.7075 | 0.685 | 152 |
| 1736745300 | 0.685 | -0.005 | -0.72 | 0.685 | 0.72 | 0.685 | 123971 |
| 1736486100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.685 | 4514 |
| 1736399700 | 0.6899999 | -0.005 | -0.72 | 0.6899999 | 0.6975 | 0.6899999 | 12433 |
| 1736313300 | 0.6949999 | 0.005 | 0.72 | 0.705 | 0.705 | 0.6949999 | 1771 |
| 1736226900 | 0.6899999 | -0.015 | -2.13 | 0.705 | 0.705 | 0.6899999 | 50187 |
| 1736140500 | 0.705 | -0.02 | -2.76 | 0.715 | 0.72 | 0.6949999 | 6774 |
| 1735881300 | 0.725 | -0.005 | -0.68 | 0.71 | 0.735 | 0.705 | 5223 |
| 1735794900 | 0.73 | -0.005 | -0.68 | 0.74 | 0.74 | 0.73 | 21022 |
| 1735617660 | 0.735 | 0.025 | 3.52 | 0.73 | 0.735 | 0.72 | 58240 |
| 1735535700 | 0.71 | -0.015 | -2.07 | 0.725 | 0.725 | 0.71 | 1662 |
| 1735276500 | 0.725 | 0.01 | 1.40 | 0.725 | 0.74 | 0.725 | 48528 |
| 1735014060 | 0.715 | 0.0200001 | 2.88 | 0.715 | 0.715 | 0.715 | 8 |
| 1734930900 | 0.6949999 | 0.0149999 | 2.21 | 0.685 | 0.715 | 0.685 | 100447 |
| 1734671700 | 0.68 | -0.025 | -3.55 | 0.6899999 | 0.72 | 0.68 | 676191 |
| 1734585300 | 0.705 | -0.015 | -2.08 | 0.7 | 0.7075 | 0.6899999 | 34797 |
| 1734498900 | 0.72 | -0.005 | -0.69 | 0.725 | 0.725 | 0.7 | 7476 |
| 1734412500 | 0.725 | 0 | 0.00 | 0.705 | 0.73 | 0.7 | 16648 |
| 1734326100 | 0.725 | -0.005 | -0.68 | 0.73 | 0.73 | 0.6949999 | 732504 |
| 1734066900 | 0.73 | 0 | 0.00 | 0.725 | 0.73 | 0.725 | 2152 |
| 1733980500 | 0.73 | 0.005 | 0.69 | 0.71 | 0.73 | 0.705 | 9366 |
| 1733894100 | 0.725 | -0.015 | -2.03 | 0.75 | 0.75 | 0.715 | 86680 |
| 1733807700 | 0.74 | -0.01 | -1.33 | 0.755 | 0.77 | 0.73 | 60239 |
| 1733721300 | 0.75 | 0.045 | 6.38 | 0.7025 | 0.755 | 0.7025 | 169260 |
| 1733462100 | 0.705 | 0.0100001 | 1.44 | 0.725 | 0.725 | 0.705 | 443 |
| 1733375700 | 0.6949999 | -0.02 | -2.80 | 0.72 | 0.72 | 0.6949999 | 3007 |
| 1733289300 | 0.715 | 0.015 | 2.14 | 0.6899999 | 0.715 | 0.6899999 | 13497 |
| 1733202900 | 0.7 | -0.02 | -2.78 | 0.72 | 0.725 | 0.6899999 | 112437 |
| 1733116500 | 0.72 | 0.005 | 0.70 | 0.715 | 0.72 | 0.7125 | 106186 |
| 1732857300 | 0.715 | -0.005 | -0.69 | 0.72 | 0.72 | 0.6899999 | 12467 |
| 1732770900 | 0.72 | -0.005 | -0.69 | 0.73 | 0.73 | 0.72 | 634 |
| 1732684500 | 0.725 | 0.02 | 2.84 | 0.71 | 0.725 | 0.6899999 | 5598 |
| 1732598100 | 0.705 | 0.005 | 0.71 | 0.6949999 | 0.71 | 0.6949999 | 4456 |
| 1732511700 | 0.7 | -0.04 | -5.41 | 0.7 | 0.74 | 0.7 | 25689 |
| 1732252500 | 0.74 | 0.03 | 4.23 | 0.7 | 0.74 | 0.685 | 136279 |
| 1732166100 | 0.71 | 0 | 0.00 | 0.6949999 | 0.71 | 0.6949999 | 2876 |
| 1732079700 | 0.71 | 0.0200001 | 2.90 | 0.6949999 | 0.71 | 0.6949999 | 2471 |
| 1731993300 | 0.6899999 | -0.04 | -5.48 | 0.71 | 0.715 | 0.6899999 | 15209 |
| 1731906900 | 0.73 | 0.03 | 4.29 | 0.6899999 | 0.73 | 0.6899999 | 84012 |
| 1731647700 | 0.7 | 0 | 0.00 | 0.6949999 | 0.72 | 0.6949999 | 42375 |
| 1731561300 | 0.7 | -0.005 | -0.71 | 0.6899999 | 0.72 | 0.6899999 | 13376 |
| 1731474900 | 0.705 | -0.01 | -1.40 | 0.72 | 0.72 | 0.705 | 10862 |
| 1731388500 | 0.715 | 0.03 | 4.38 | 0.685 | 0.715 | 0.675 | 78819 |
| 1731302100 | 0.685 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.675 | 26619 |
| 1731042900 | 0.685 | -0.005 | -0.72 | 0.68 | 0.685 | 0.68 | 1816 |
| 1730956500 | 0.6899999 | -0.03 | -4.17 | 0.7 | 0.7 | 0.67 | 7916 |
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
