Premium
Aspen Group (APZ)
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 | 0.025 | 0.980392156863 | 2.55 | 2.64 | 2.49 | 267236 | 2.56182459 | DE |
| 4 | 0.405 | 18.66359447 | 2.17 | 2.67 | 2.03 | 361467 | 2.26367468 | DE |
| 12 | 0.445 | 20.8920187793 | 2.13 | 2.67 | 2.03 | 202203 | 2.23215 | DE |
| 26 | 0.805 | 45.4802259887 | 1.77 | 2.67 | 1.73 | 144771 | 2.13548083 | DE |
| 52 | 0.855 | 49.7093023256 | 1.72 | 2.67 | 1.635 | 111662 | 1.99510273 | DE |
| 156 | 0.875 | 51.4705882353 | 1.7 | 2.67 | 1.45 | 75621 | 1.85433359 | DE |
| 260 | 1.42 | 122.943722944 | 1.155 | 2.67 | 0.8 | 61250 | 1.696315 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 2.59 | 0.06 | 2.37 | 2.57 | 2.64 | 2.56 | 286365 |
| 1732857300 | 2.5299999 | -0.07 | -2.69 | 2.5099999 | 2.55 | 2.5099999 | 79028 |
| 1732770900 | 2.6 | 0.07 | 2.77 | 2.5 | 2.64 | 2.5 | 293222 |
| 1732684500 | 2.5299999 | -0.03 | -1.17 | 2.6 | 2.6 | 2.49 | 101023 |
| 1732598100 | 2.56 | 0.01 | 0.39 | 2.6 | 2.6 | 2.55 | 473968 |
| 1732511700 | 2.55 | 0.05 | 2.00 | 2.55 | 2.6 | 2.5099999 | 388937 |
| 1732252500 | 2.5 | -0.04 | -1.57 | 2.5099999 | 2.6 | 2.49 | 279296 |
| 1732166100 | 2.54 | 0.08 | 3.25 | 2.5 | 2.67 | 2.46 | 278478 |
| 1732079700 | 2.46 | 0 | 0.00 | 2.48 | 2.48 | 2.46 | 7529 |
| 1731993300 | 2.46 | 0.06 | 2.50 | 2.4 | 2.48 | 2.4 | 176458 |
| 1731906900 | 2.4 | 0.02 | 0.84 | 2.4 | 2.44 | 2.355 | 211086 |
| 1731647700 | 2.38 | 0.15 | 6.73 | 2.32 | 2.415 | 2.32 | 271108 |
| 1731561300 | 2.23 | -0.03 | -1.33 | 2.32 | 2.32 | 2.23 | 9173 |
| 1731474900 | 2.2599999 | 0.04 | 1.80 | 2.17 | 2.2799999 | 2.13 | 70497 |
| 1731388500 | 2.22 | 0.04 | 1.83 | 2.23 | 2.2799999 | 2.165 | 87671 |
| 1731302100 | 2.18 | 0.06 | 2.83 | 2.04 | 2.2 | 2.0299999 | 191944 |
| 1731042900 | 2.12 | 0.01 | 0.47 | 2.16 | 2.25 | 2.09 | 4093660 |
| 1730956500 | 2.11 | -0.08 | -3.65 | 2.22 | 2.22 | 2.08 | 124618 |
| 1730870100 | 2.19 | 0.04 | 1.86 | 2.19 | 2.23 | 2.15 | 10238 |
| 1730783700 | 2.15 | 0 | 0.00 | 2.15 | 2.25 | 2.11 | 77084 |
| 1730697300 | 2.15 | 0 | 0.00 | 2.17 | 2.17 | 2.15 | 4315 |
| 1730438100 | 2.15 | -0.05 | -2.27 | 2.12 | 2.19 | 2.12 | 8834 |
| 1730351700 | 2.2 | 0.01 | 0.46 | 2.19 | 2.2 | 2.13 | 67862 |
| 1730265300 | 2.19 | 0.01 | 0.46 | 2.15 | 2.21 | 2.15 | 188190 |
| 1730178900 | 2.18 | -0.02 | -0.91 | 2.21 | 2.25 | 2.15 | 26796 |
| 1730092500 | 2.2 | 0.03 | 1.38 | 2.11 | 2.21 | 2.11 | 34151 |
| 1729833300 | 2.17 | 0.02 | 1.17 | 2.13 | 2.19 | 2.08 | 217929 |
| 1729746900 | 2.145 | -0.02 | -0.69 | 2.2 | 2.2 | 2.145 | 113025 |
| 1729660500 | 2.16 | -0.05 | -2.26 | 2.21 | 2.21 | 2.15 | 96838 |
| 1729574100 | 2.21 | -0.04 | -1.78 | 2.24 | 2.25 | 2.21 | 31792 |
| 1729487700 | 2.25 | -0.05 | -2.17 | 2.25 | 2.31 | 2.18 | 92402 |
| 1729228500 | 2.3 | 0.02 | 0.88 | 2.29 | 2.33 | 2.2599999 | 394098 |
| 1729142100 | 2.2799999 | 0.05 | 2.24 | 2.2799999 | 2.29 | 2.23 | 163933 |
| 1729055700 | 2.23 | -0.05 | -2.19 | 2.2799999 | 2.29 | 2.23 | 23536 |
| 1728969300 | 2.2799999 | 0.03 | 1.33 | 2.3 | 2.3 | 2.25 | 48161 |
| 1728882900 | 2.25 | -0.01 | -0.44 | 2.2799999 | 2.29 | 2.23 | 184294 |
| 1728623700 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.2599999 | 20839 |
| 1728537300 | 2.2799999 | 0.01 | 0.44 | 2.35 | 2.35 | 2.25 | 33294 |
| 1728450900 | 2.27 | 0 | 0.00 | 2.31 | 2.32 | 2.27 | 1579 |
| 1728364500 | 2.27 | 0.02 | 0.89 | 2.27 | 2.3 | 2.2599999 | 42964 |
| 1728278100 | 2.25 | 0.04 | 1.81 | 2.3 | 2.3 | 2.22 | 20270 |
| 1728022500 | 2.21 | -0.05 | -2.21 | 2.3 | 2.3 | 2.2 | 26306 |
| 1727936100 | 2.2599999 | 0.06 | 2.73 | 2.3 | 2.3 | 2.2 | 35067 |
| 1727849700 | 2.2 | 0 | 0.00 | 2.2 | 2.2599999 | 2.185 | 139627 |
| 1727763300 | 2.2 | -0.09 | -3.93 | 2.36 | 2.37 | 2.17 | 94608 |
| 1727676900 | 2.29 | 0.04 | 1.78 | 2.32 | 2.34 | 2.29 | 48798 |
| 1727417700 | 2.25 | 0.09 | 4.17 | 2.19 | 2.5299999 | 2.19 | 238496 |
| 1727331300 | 2.16 | -0.06 | -2.70 | 2.21 | 2.21 | 2.16 | 34511 |
| 1727244900 | 2.22 | 0.08 | 3.50 | 2.18 | 2.22 | 2.18 | 44934 |
| 1727158500 | 2.145 | 0.02 | 0.70 | 2.13 | 2.18 | 2.13 | 208328 |
| 1727072100 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.11 | 106858 |
| 1726812900 | 2.13 | 0 | 0.00 | 2.17 | 2.17 | 2.115 | 200116 |
| 1726726500 | 2.13 | 0.02 | 0.95 | 2.15 | 2.18 | 2.1 | 166560 |
| 1726640100 | 2.11 | -0.04 | -1.86 | 2.15 | 2.16 | 2.11 | 66122 |
| 1726553700 | 2.15 | 0 | 0.00 | 2.19 | 2.24 | 2.15 | 357972 |
| 1726467300 | 2.15 | 0.02 | 0.94 | 2.17 | 2.18 | 2.15 | 67303 |
| 1726208100 | 2.13 | 0.02 | 0.95 | 2.14 | 2.16 | 2.1 | 30648 |
| 1726121700 | 2.11 | -0.02 | -0.94 | 2.12 | 2.14 | 2.11 | 18823 |
| 1726035300 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1725948900 | 2.13 | -0.01 | -0.47 | 2.13 | 2.13 | 2.11 | 8399 |
| 1725862500 | 2.14 | 0.03 | 1.42 | 2.13 | 2.14 | 2.11 | 1187555 |
| 1725603300 | 2.11 | -0.03 | -1.40 | 2.1 | 2.14 | 2.08 | 10753 |
| 1725516900 | 2.14 | 0 | 0.00 | 2.1 | 2.16 | 2.085 | 191977 |
| 1725430500 | 2.14 | 0 | 0.00 | 2.1 | 2.14 | 2.1 | 32876 |
| 1725344100 | 2.14 | 0 | 0.00 | 2.145 | 2.145 | 2.13 | 2840 |
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
