Premium
Beta Gear Ein (YGEA)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.911 | 2.80480295567 | 32.48 | 33.841 | 32.48 | 0 | 0 | DE |
| 4 | 1.511 | 4.73964868256 | 31.88 | 33.841 | 30.674 | 0 | 0 | DE |
| 12 | 0.982 | 3.03002252461 | 32.409 | 34.4 | 30.072 | 0 | 0 | DE |
| 26 | 6.116 | 22.4234647113 | 27.275 | 34.4 | 27.275 | 0 | 0 | DE |
| 52 | 6.412 | 23.7666333074 | 26.979 | 34.4 | 25.787 | 0 | 0 | DE |
| 156 | 7.691 | 29.9260700389 | 25.7 | 34.4 | 18.775 | 0 | 0 | DE |
| 260 | 4.783 | 16.7190995526 | 28.608 | 34.4 | 9.906 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 33.663 | 0 | 0.00 | 33.732 | 33.841 | 33.529 | 0 |
| 1738818900 | 33.662 | 0.86 | 2.63 | 32.801 | 33.76 | 32.801 | 0 |
| 1738732500 | 32.799999 | 0.12 | 0.36 | 32.985999 | 33.029 | 32.787999 | 0 |
| 1738646100 | 32.682 | -0.92 | -2.73 | 32.479999 | 33.085 | 32.479999 | 0 |
| 1738559700 | 33.598 | 0 | 0.00 | 33.598 | 33.598 | 33.598 | 0 |
| 1738300500 | 33.598 | 0 | 0.00 | 33.598 | 33.598 | 33.598 | 0 |
| 1738214100 | 33.598 | 0.37 | 1.12 | 33.131 | 33.75 | 33.107999 | 0 |
| 1738127700 | 33.226 | 0.42 | 1.27 | 32.726 | 33.454 | 32.682 | 0 |
| 1738041300 | 32.81 | -0.03 | -0.09 | 32.801 | 32.967 | 32.612 | 0 |
| 1737695700 | 32.84 | 0.35 | 1.08 | 32.558999 | 32.942999 | 32.558999 | 0 |
| 1737609300 | 32.49 | -0.55 | -1.68 | 33.028 | 33.028 | 32.455 | 0 |
| 1737522900 | 33.043999 | 0.28 | 0.86 | 32.789 | 33.275 | 32.732999 | 0 |
| 1737436500 | 32.762999 | 0.42 | 1.31 | 32.299 | 33.259 | 32.299 | 0 |
| 1737350100 | 32.338 | 0.34 | 1.06 | 31.972 | 32.387999 | 31.972 | 0 |
| 1737090900 | 32 | -0.12 | -0.38 | 32.146 | 32.331 | 31.927 | 0 |
| 1737004500 | 32.122 | 0.94 | 3.01 | 31.125 | 32.323 | 31.125 | 0 |
| 1736918100 | 31.183 | -0.07 | -0.23 | 31.293 | 31.59 | 31.131 | 0 |
| 1736831700 | 31.256 | 0.31 | 0.99 | 30.946 | 31.51 | 30.946 | 0 |
| 1736745300 | 30.949 | -0.95 | -2.97 | 31.88 | 31.88 | 30.674 | 0 |
| 1736486100 | 31.897 | -0.23 | -0.70 | 32.222 | 32.464 | 31.612 | 0 |
| 1736399700 | 32.122999 | -0.34 | -1.06 | 32.409999 | 32.409999 | 31.891 | 0 |
| 1736313300 | 32.466 | 0.65 | 2.06 | 31.837 | 32.618 | 31.631 | 0 |
| 1736226900 | 31.812 | 0.27 | 0.87 | 31.594 | 31.959 | 31.594 | 0 |
| 1736140500 | 31.538 | -0.06 | -0.20 | 31.797 | 31.906 | 31.499 | 0 |
| 1735881300 | 31.6 | 0.48 | 1.53 | 31.118 | 31.685 | 31.11 | 0 |
| 1735794900 | 31.123 | 0.06 | 0.19 | 30.743 | 31.153 | 30.628 | 0 |
| 1735617660 | 31.063 | -0.66 | -2.08 | 31.751 | 31.751 | 31.063 | 0 |
| 1735535700 | 31.723 | -0.12 | -0.36 | 32.000999 | 32.000999 | 31.299 | 0 |
| 1735276500 | 31.839 | 0.25 | 0.80 | 31.563 | 32.113 | 31.563 | 0 |
| 1735014060 | 31.585 | 0.24 | 0.78 | 31.41 | 31.625 | 31.336 | 0 |
| 1734930900 | 31.342 | 1.15 | 3.82 | 30.196 | 31.354 | 30.196 | 0 |
| 1734671700 | 30.188 | -0.91 | -2.93 | 31.136 | 31.136 | 30.072 | 0 |
| 1734585300 | 31.098 | -1.36 | -4.20 | 32.421999 | 32.421999 | 30.749 | 0 |
| 1734498900 | 32.462 | -0.06 | -0.20 | 32.472 | 32.737 | 32.314999 | 0 |
| 1734412500 | 32.526 | 0.66 | 2.08 | 31.895 | 32.601999 | 31.786 | 0 |
| 1734326100 | 31.862 | -0.52 | -1.61 | 32.323 | 32.323 | 31.822 | 0 |
| 1734066900 | 32.384999 | -0.32 | -0.98 | 32.656999 | 32.656999 | 32.049999 | 0 |
| 1733980500 | 32.706 | -0.18 | -0.55 | 32.874 | 33.168 | 32.628999 | 0 |
| 1733894100 | 32.887999 | -0.42 | -1.25 | 33.24 | 33.262999 | 32.778 | 0 |
| 1733807700 | 33.304 | -0.14 | -0.43 | 33.519 | 33.735 | 32.948 | 0 |
| 1733721300 | 33.448 | -0.07 | -0.22 | 33.505 | 33.505 | 33.058 | 0 |
| 1733462100 | 33.521 | -0.47 | -1.37 | 34.018 | 34.018 | 33.518 | 0 |
| 1733375700 | 33.988 | 0.04 | 0.12 | 33.914 | 34.201 | 33.913 | 0 |
| 1733289300 | 33.948 | -0.35 | -1.03 | 34.216 | 34.252 | 33.631 | 0 |
| 1733202900 | 34.3 | 0.57 | 1.68 | 33.797 | 34.4 | 33.797 | 0 |
| 1733116500 | 33.734 | 0.06 | 0.18 | 33.695 | 33.97 | 33.683 | 0 |
| 1732857300 | 33.674 | -0.27 | -0.80 | 33.792 | 33.792 | 33.293999 | 0 |
| 1732770900 | 33.945 | 0.57 | 1.72 | 33.45 | 34.091 | 33.45 | 0 |
| 1732684500 | 33.371 | 0.31 | 0.95 | 33.028 | 33.551 | 33.028 | 0 |
| 1732598100 | 33.058 | -0.39 | -1.16 | 33.559 | 33.701 | 32.973999 | 0 |
| 1732511700 | 33.445999 | 0 | 0.00 | 33.445999 | 33.445999 | 33.445999 | 0 |
| 1732252500 | 33.445999 | 0.82 | 2.51 | 32.729999 | 33.577 | 32.729999 | 0 |
| 1732166100 | 32.625999 | -0.13 | -0.40 | 32.764 | 33.095 | 32.577 | 0 |
| 1732079700 | 32.758 | -0.71 | -2.11 | 33.204 | 33.256999 | 32.702 | 0 |
| 1731993300 | 33.463 | 0.8 | 2.45 | 32.539 | 33.863 | 32.539 | 0 |
| 1731906900 | 32.662999 | 0.29 | 0.91 | 32.409 | 32.704 | 32.043 | 0 |
| 1731647700 | 32.369 | 0.44 | 1.37 | 31.877 | 32.433999 | 31.877 | 0 |
| 1731561300 | 31.93 | 0.37 | 1.18 | 31.606 | 32.019 | 31.606 | 0 |
| 1731474900 | 31.557 | -0.55 | -1.70 | 32.179 | 32.179 | 31.115 | 0 |
| 1731388500 | 32.104 | 0.05 | 0.14 | 32.206 | 32.206 | 31.75 | 0 |
| 1731302100 | 32.058999 | -0.39 | -1.19 | 32.396 | 32.396 | 31.956 | 0 |
| 1731042900 | 32.444 | 0.84 | 2.65 | 31.765 | 32.610999 | 31.765 | 0 |
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
