Premium
Altea Green Power Spa (AGP)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -6.71641791045 | 5.36 | 5.67 | 4.875 | 149783 | 5.20267046 | DE |
| 4 | -1.39 | -21.7527386541 | 6.39 | 6.74 | 4.875 | 106570 | 5.57487866 | DE |
| 12 | -2.28 | -31.3186813187 | 7.28 | 7.28 | 4.875 | 62566 | 5.96650373 | DE |
| 26 | -1.39 | -21.7527386541 | 6.39 | 7.96 | 4.875 | 47111 | 6.47793603 | DE |
| 52 | -2.86 | -36.3867684478 | 7.86 | 8.8 | 4.875 | 48885 | 7.14100989 | DE |
| 156 | 3.57 | 249.65034965 | 1.43 | 9.86 | 1.27 | 61791 | 4.8720073 | DE |
| 260 | 3.2 | 177.777777778 | 1.8 | 9.86 | 1.27 | 64418 | 4.70356946 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739379300 | 4.98 | -0.11 | -2.16 | 5.04 | 5.07 | 4.915 | 71861 |
| 1739292900 | 5.09 | -0.13 | -2.49 | 5.19 | 5.26 | 4.875 | 277890 |
| 1739206500 | 5.22 | -0.02 | -0.38 | 5.18 | 5.36 | 5.03 | 103950 |
| 1738947300 | 5.24 | -0.26 | -4.73 | 5.49 | 5.67 | 5.17 | 162559 |
| 1738860900 | 5.5 | 0.15 | 2.80 | 5.36 | 5.59 | 5.32 | 132653 |
| 1738774500 | 5.35 | 0.04 | 0.75 | 5.35 | 5.38 | 5.25 | 45177 |
| 1738688100 | 5.3099999 | -0.1 | -1.85 | 5.47 | 5.47 | 5.2699999 | 53438 |
| 1738601700 | 5.41 | -0.18 | -3.22 | 5.5199999 | 5.5199999 | 5.35 | 56624 |
| 1738342500 | 5.59 | 0.03 | 0.54 | 5.53 | 5.67 | 5.53 | 26783 |
| 1738256100 | 5.5599999 | -0.06 | -1.07 | 5.59 | 5.64 | 5.45 | 39492 |
| 1738169700 | 5.62 | -0.14 | -2.43 | 5.8 | 5.83 | 5.6 | 32298 |
| 1738083300 | 5.76 | 0.19 | 3.41 | 5.61 | 5.9 | 5.49 | 104225 |
| 1737996900 | 5.57 | -0.03 | -0.54 | 5.49 | 5.65 | 5.2699999 | 107554 |
| 1737737700 | 5.6 | 0.06 | 1.08 | 5.47 | 5.67 | 5.3099999 | 121050 |
| 1737651300 | 5.54 | -0.5 | -8.28 | 5.7699999 | 5.7699999 | 5.33 | 225457 |
| 1737564900 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737478500 | 6.04 | -0.22 | -3.51 | 6.2 | 6.21 | 5.97 | 80593 |
| 1737392100 | 6.26 | -0.18 | -2.80 | 6.47 | 6.74 | 6.22 | 94359 |
| 1737132900 | 6.44 | 0.31 | 5.06 | 6.2 | 6.55 | 5.86 | 152732 |
| 1737046500 | 6.13 | -0.28 | -4.37 | 6.39 | 6.43 | 6.1 | 53715 |
| 1736960100 | 6.41 | 0.05 | 0.79 | 6.42 | 6.47 | 6.32 | 21591 |
| 1736873700 | 6.36 | -0.16 | -2.45 | 6.59 | 6.6 | 6.36 | 57290 |
| 1736787300 | 6.5199999 | -0.04 | -0.61 | 6.58 | 6.6 | 6.46 | 37447 |
| 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 |
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
