Premium
Accent Group Limited (AX1)
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 | -0.115 | -6.40668523677 | 1.795 | 1.82 | 1.65 | 1814208 | 1.74859197 | DE |
| 4 | -0.21 | -11.1111111111 | 1.89 | 1.89 | 1.65 | 1609495 | 1.77696681 | DE |
| 12 | -0.57 | -25.3333333333 | 2.25 | 2.41 | 1.65 | 1339936 | 1.96825819 | DE |
| 26 | -0.59 | -25.9911894273 | 2.27 | 2.66 | 1.65 | 1268853 | 2.17312065 | DE |
| 52 | -0.28 | -14.2857142857 | 1.96 | 2.66 | 1.65 | 1379586 | 2.12742735 | DE |
| 156 | 0.08 | 5 | 1.6 | 2.66 | 1.14 | 1182096 | 1.96148559 | DE |
| 260 | 0.75 | 80.6451612903 | 0.93 | 3.08 | 0.88 | 1380199 | 1.91926354 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744092900 | 1.745 | 0.06 | 3.25 | 1.7 | 1.755 | 1.695 | 1117665 |
| 1744006500 | 1.69 | -0.06 | -3.43 | 1.7 | 1.71 | 1.65 | 2740658 |
| 1743743700 | 1.75 | -0.06 | -3.31 | 1.795 | 1.7975 | 1.7425 | 2275579 |
| 1743657300 | 1.81 | 0.05 | 2.55 | 1.78 | 1.82 | 1.75 | 1541360 |
| 1743570900 | 1.765 | -0.02 | -0.84 | 1.79 | 1.815 | 1.76 | 1081183 |
| 1743484500 | 1.78 | -0.01 | -0.56 | 1.795 | 1.81 | 1.775 | 1432262 |
| 1743398100 | 1.79 | -0.03 | -1.65 | 1.81 | 1.82 | 1.78 | 1374332 |
| 1743138900 | 1.82 | 0.02 | 1.11 | 1.81 | 1.845 | 1.792 | 1116755 |
| 1743052500 | 1.8 | 0.01 | 0.56 | 1.79 | 1.845 | 1.785 | 1540417 |
| 1742966100 | 1.79 | -0.02 | -0.83 | 1.82 | 1.82 | 1.785 | 958745 |
| 1742879700 | 1.805 | 0.04 | 2.27 | 1.775 | 1.822 | 1.775 | 1907510 |
| 1742793300 | 1.765 | -0.02 | -1.12 | 1.795 | 1.8 | 1.765 | 1378699 |
| 1742534100 | 1.785 | 0 | 0.28 | 1.785 | 1.805 | 1.765 | 2690072 |
| 1742447700 | 1.78 | 0.02 | 1.14 | 1.77 | 1.805 | 1.77 | 1599921 |
| 1742361300 | 1.76 | -0.03 | -1.40 | 1.79 | 1.795 | 1.757 | 969880 |
| 1742274900 | 1.785 | -0.02 | -1.11 | 1.815 | 1.83 | 1.7725 | 988467 |
| 1742188500 | 1.805 | 0.04 | 2.27 | 1.78 | 1.82 | 1.765 | 2440724 |
| 1741929300 | 1.765 | 0 | 0.28 | 1.75 | 1.78 | 1.74 | 1383371 |
| 1741842900 | 1.76 | -0.03 | -1.40 | 1.8 | 1.835 | 1.76 | 1872081 |
| 1741756500 | 1.785 | -0.03 | -1.65 | 1.83 | 1.83 | 1.77 | 1393269 |
| 1741670100 | 1.815 | -0.05 | -2.42 | 1.89 | 1.89 | 1.7925 | 1504619 |
| 1741583700 | 1.86 | -0.01 | -0.27 | 1.87 | 1.88 | 1.83 | 1419042 |
| 1741324500 | 1.865 | -0.02 | -0.80 | 1.875 | 1.875 | 1.845 | 1531355 |
| 1741238100 | 1.88 | -0.01 | -0.53 | 1.88 | 1.9 | 1.87 | 952056 |
| 1741151700 | 1.89 | -0.1 | -4.79 | 1.88 | 1.92 | 1.85 | 1482234 |
| 1741065300 | 1.985 | -0.05 | -2.22 | 2.02 | 2.02 | 1.975 | 1728859 |
| 1740978900 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.04 | 2 | 811809 |
| 1740719700 | 2.02 | -0.01 | -0.49 | 2.04 | 2.04 | 2 | 1634451 |
| 1740633300 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.05 | 2.0099999 | 979355 |
| 1740546900 | 2.02 | 0 | 0.00 | 2.02 | 2.035 | 1.995 | 1326473 |
| 1740460500 | 2.02 | -0.04 | -1.94 | 2.09 | 2.09 | 2.005 | 1282154 |
| 1740374100 | 2.06 | -0.07 | -3.29 | 2.09 | 2.09 | 2.05 | 1347457 |
| 1740114900 | 2.13 | 0.04 | 1.91 | 2.08 | 2.2 | 2.07 | 1452038 |
| 1740028500 | 2.09 | -0.04 | -1.88 | 2.12 | 2.13 | 2.08 | 1305604 |
| 1739942100 | 2.13 | 0 | 0.00 | 2.14 | 2.17 | 2.12 | 974226 |
| 1739855700 | 2.13 | 0.02 | 0.95 | 2.12 | 2.16 | 2.11 | 1218217 |
| 1739769300 | 2.11 | 0.03 | 1.44 | 2.09 | 2.14 | 2.09 | 1034956 |
| 1739510100 | 2.08 | 0 | 0.00 | 2.09 | 2.12 | 2.07 | 1097396 |
| 1739423700 | 2.08 | 0.03 | 1.46 | 2.08 | 2.085 | 2.04 | 1044387 |
| 1739337300 | 2.05 | -0.03 | -1.20 | 2.09 | 2.09 | 2.04 | 1006150 |
| 1739250900 | 2.075 | -0.01 | -0.24 | 2.09 | 2.11 | 2.05 | 1800228 |
| 1739164500 | 2.08 | -0.06 | -2.80 | 2.12 | 2.12 | 2.07 | 1301212 |
| 1738905300 | 2.14 | -0.01 | -0.47 | 2.14 | 2.18 | 2.14 | 1353208 |
| 1738818900 | 2.15 | 0.01 | 0.47 | 2.16 | 2.17 | 2.13 | 1223904 |
| 1738732500 | 2.14 | 0.03 | 1.42 | 2.12 | 2.15 | 2.09 | 1899155 |
| 1738646100 | 2.11 | -0.01 | -0.47 | 2.15 | 2.17 | 2.11 | 878235 |
| 1738559700 | 2.12 | -0.07 | -3.20 | 2.17 | 2.19 | 2.11 | 1035346 |
| 1738300500 | 2.19 | 0.06 | 2.82 | 2.14 | 2.225 | 2.13 | 2199802 |
| 1738214100 | 2.13 | -0.07 | -3.18 | 2.2 | 2.2 | 2.085 | 2562321 |
| 1738127700 | 2.2 | -0.18 | -7.56 | 2.25 | 2.4 | 2.2 | 2383240 |
| 1738041300 | 2.38 | 0.05 | 2.15 | 2.33 | 2.41 | 2.33 | 765662 |
| 1737695700 | 2.33 | 0.06 | 2.64 | 2.3 | 2.35 | 2.3 | 462850 |
| 1737609300 | 2.27 | -0.05 | -2.16 | 2.32 | 2.33 | 2.27 | 288125 |
| 1737522900 | 2.32 | 0.01 | 0.43 | 2.32 | 2.37 | 2.32 | 648747 |
| 1737436500 | 2.31 | 0.04 | 1.76 | 2.2599999 | 2.32 | 2.2599999 | 423298 |
| 1737350100 | 2.27 | 0 | 0.00 | 2.25 | 2.3 | 2.25 | 458722 |
| 1737090900 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.24 | 798146 |
| 1737004500 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.3 | 2.25 | 586381 |
| 1736918100 | 2.24 | -0.02 | -0.88 | 2.22 | 2.295 | 2.2 | 1103938 |
| 1736831700 | 2.2599999 | 0.03 | 1.35 | 2.25 | 2.27 | 2.195 | 1065557 |
| 1736745300 | 2.23 | -0.13 | -5.51 | 2.34 | 2.34 | 2.215 | 3096069 |
| 1736486100 | 2.36 | -0.02 | -0.84 | 2.39 | 2.39 | 2.35 | 412198 |
| 1736399700 | 2.38 | -0.03 | -1.24 | 2.4 | 2.42 | 2.36 | 729896 |
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
