Premium
Altea Green Power Spa (AGP)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -3.40740740741 | 6.75 | 6.91 | 6.43 | 41684 | 6.62041393 | DE |
| 4 | -0.08 | -1.21212121212 | 6.6 | 6.91 | 6.06 | 33353 | 6.49800546 | DE |
| 12 | -1.32 | -16.8367346939 | 7.84 | 7.89 | 6.06 | 38149 | 6.88106968 | DE |
| 26 | -1.41 | -17.7805800757 | 7.93 | 7.98 | 5.6 | 37343 | 6.95706957 | DE |
| 52 | -0.98 | -13.0666666667 | 7.5 | 9.86 | 5.6 | 56518 | 7.71742033 | DE |
| 156 | 4.72 | 262.222222222 | 1.8 | 9.86 | 1.27 | 63319 | 4.65947397 | DE |
| 260 | 4.72 | 262.222222222 | 1.8 | 9.86 | 1.27 | 63319 | 4.65947397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 6.5599999 | -0.11 | -1.65 | 6.69 | 6.76 | 6.5 | 33962 |
| 1736441700 | 6.67 | 0.1 | 1.52 | 6.55 | 6.73 | 6.53 | 57156 |
| 1736355300 | 6.57 | -0.04 | -0.61 | 6.69 | 6.69 | 6.43 | 59980 |
| 1736268900 | 6.61 | -0.08 | -1.20 | 6.79 | 6.79 | 6.58 | 21841 |
| 1736182500 | 6.69 | 0.03 | 0.45 | 6.75 | 6.91 | 6.63 | 35480 |
| 1735923300 | 6.66 | 0.08 | 1.22 | 6.57 | 6.66 | 6.55 | 21089 |
| 1735836900 | 6.58 | 0.17 | 2.65 | 6.42 | 6.63 | 6.39 | 25132 |
| 1735577700 | 6.41 | 0.07 | 1.10 | 6.3 | 6.42 | 6.28 | 28772 |
| 1735318500 | 6.34 | 0.11 | 1.77 | 6.48 | 6.53 | 6.34 | 35264 |
| 1734972900 | 6.23 | -0.07 | -1.11 | 6.39 | 6.39 | 6.23 | 8800 |
| 1734713700 | 6.3 | 0.06 | 0.96 | 6.17 | 6.35 | 6.0599999 | 52332 |
| 1734627300 | 6.24 | -0.2 | -3.11 | 6.33 | 6.38 | 6.18 | 43843 |
| 1734540900 | 6.44 | -0.1 | -1.53 | 6.51 | 6.5199999 | 6.33 | 35598 |
| 1734454500 | 6.54 | -0.06 | -0.91 | 6.48 | 6.62 | 6.48 | 16237 |
| 1734368100 | 6.6 | -0.04 | -0.60 | 6.6 | 6.66 | 6.44 | 24805 |
| 1734108900 | 6.64 | 0 | 0.00 | 6.61 | 6.68 | 6.5599999 | 56713 |
| 1734022500 | 6.64 | 0.1 | 1.53 | 6.48 | 6.69 | 6.41 | 63497 |
| 1733936100 | 6.54 | -0.05 | -0.76 | 6.51 | 6.62 | 6.3 | 63504 |
| 1733849700 | 6.59 | -0.09 | -1.35 | 6.68 | 6.73 | 6.54 | 28841 |
| 1733763300 | 6.68 | -0.09 | -1.33 | 6.79 | 6.79 | 6.63 | 20150 |
| 1733504100 | 6.77 | -0.02 | -0.29 | 6.78 | 6.78 | 6.65 | 15570 |
| 1733417700 | 6.79 | -0.01 | -0.15 | 6.8 | 6.88 | 6.75 | 25923 |
| 1733331300 | 6.8 | 0.06 | 0.89 | 6.77 | 6.94 | 6.72 | 42378 |
| 1733244900 | 6.74 | 0.24 | 3.69 | 6.58 | 6.74 | 6.57 | 42655 |
| 1733158500 | 6.5 | -0.12 | -1.81 | 6.66 | 6.66 | 6.47 | 24537 |
| 1732899300 | 6.62 | 0 | 0.00 | 6.6 | 6.63 | 6.53 | 24677 |
| 1732812900 | 6.62 | -0.04 | -0.60 | 6.6 | 6.65 | 6.5199999 | 36231 |
| 1732726500 | 6.66 | -0.04 | -0.60 | 6.65 | 6.69 | 6.53 | 31853 |
| 1732640100 | 6.7 | -0.2 | -2.90 | 6.79 | 6.82 | 6.5599999 | 33906 |
| 1732553700 | 6.9 | 0.12 | 1.77 | 6.81 | 6.9 | 6.6 | 43414 |
| 1732294500 | 6.78 | -0.17 | -2.45 | 6.95 | 7 | 6.66 | 78121 |
| 1732208100 | 6.95 | -0.21 | -2.93 | 7.28 | 7.28 | 6.92 | 61125 |
| 1732121700 | 7.16 | -0.09 | -1.24 | 7.22 | 7.29 | 7.13 | 35070 |
| 1732035300 | 7.25 | 0.13 | 1.83 | 7.2 | 7.25 | 7.03 | 46865 |
| 1731948900 | 7.12 | -0.05 | -0.70 | 7.35 | 7.35 | 6.92 | 77085 |
| 1731689700 | 7.17 | -0.09 | -1.24 | 7.37 | 7.37 | 7.12 | 13514 |
| 1731603300 | 7.26 | 0.01 | 0.14 | 7.26 | 7.47 | 7.26 | 44157 |
| 1731516900 | 7.25 | 0.35 | 5.07 | 7.07 | 7.46 | 7.05 | 66493 |
| 1731430500 | 6.9 | -0.01 | -0.14 | 6.91 | 6.97 | 6.84 | 45873 |
| 1731344100 | 6.91 | -0.05 | -0.72 | 7 | 7.09 | 6.83 | 45576 |
| 1731084900 | 6.96 | 0.13 | 1.90 | 6.98 | 7.05 | 6.89 | 28046 |
| 1730998500 | 6.83 | -0.18 | -2.57 | 6.98 | 7.15 | 6.69 | 64947 |
| 1730912100 | 7.01 | -0.49 | -6.53 | 7.51 | 7.58 | 6.92 | 93798 |
| 1730825700 | 7.5 | 0.02 | 0.27 | 7.59 | 7.59 | 7.37 | 36776 |
| 1730739300 | 7.48 | 0.1 | 1.36 | 7.39 | 7.6 | 7.28 | 46796 |
| 1730480100 | 7.38 | -0.02 | -0.27 | 7.44 | 7.44 | 7.3 | 10900 |
| 1730393700 | 7.4 | -0.08 | -1.07 | 7.42 | 7.43 | 7.07 | 39589 |
| 1730307300 | 7.48 | -0.01 | -0.13 | 7.54 | 7.54 | 7.4 | 23319 |
| 1730220900 | 7.49 | 0.16 | 2.18 | 7.35 | 7.68 | 7.27 | 43928 |
| 1730134500 | 7.33 | -0.08 | -1.08 | 7.5 | 7.5 | 7.32 | 15249 |
| 1729871700 | 7.41 | 0 | 0.00 | 7.43 | 7.54 | 7.4 | 15297 |
| 1729785300 | 7.41 | -0.04 | -0.54 | 7.5 | 7.54 | 7.4 | 19352 |
| 1729698900 | 7.45 | -0.15 | -1.97 | 7.53 | 7.62 | 7.43 | 47837 |
| 1729612500 | 7.6 | -0.19 | -2.44 | 7.8 | 7.89 | 7.55 | 23415 |
| 1729526100 | 7.79 | -0.01 | -0.13 | 7.84 | 7.88 | 7.63 | 20925 |
| 1729266900 | 7.8 | -0.03 | -0.38 | 7.84 | 7.94 | 7.75 | 35247 |
| 1729180500 | 7.83 | 0 | 0.00 | 7.88 | 7.96 | 7.77 | 65534 |
| 1729094100 | 7.83 | 0.14 | 1.82 | 7.6 | 7.85 | 7.6 | 64708 |
| 1729007700 | 7.69 | -0.03 | -0.39 | 7.82 | 7.82 | 7.5 | 86648 |
| 1728921300 | 7.72 | 0.22 | 2.93 | 7.65 | 7.85 | 7.61 | 159383 |
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
