Premium
Aton Green Storage Spa (ATON)
BIT
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 | 0.125 | 7.28862973761 | 1.715 | 1.79 | 1.62 | 11750 | 1.64170213 | DE |
| 4 | -0.11 | -5.64102564103 | 1.95 | 2 | 1.5 | 16808 | 1.76549199 | DE |
| 12 | -0.26 | -12.380952381 | 2.1 | 2.92 | 1.5 | 22981 | 2.32385057 | DE |
| 26 | -0.86 | -31.8518518519 | 2.7 | 2.98 | 1.5 | 32949 | 2.26404707 | DE |
| 52 | -3.71 | -66.8468468468 | 5.55 | 7.1 | 1.5 | 24182 | 2.68515137 | DE |
| 156 | -5.82 | -75.9791122715 | 7.66 | 8.3 | 1.5 | 14482 | 4.41706606 | DE |
| 260 | -4.16 | -69.3333333333 | 6 | 8.48 | 1.5 | 15074 | 5.05939114 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 1.84 | 0.22 | 13.58 | 1.635 | 1.84 | 1.635 | 18500 |
| 1745510100 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1745423700 | 1.62 | -0.03 | -1.82 | 1.67 | 1.685 | 1.62 | 6500 |
| 1745337300 | 1.65 | -0.1 | -5.71 | 1.715 | 1.715 | 1.635 | 17000 |
| 1744905300 | 1.75 | -0.02 | -1.13 | 1.72 | 1.75 | 1.705 | 4000 |
| 1744818900 | 1.77 | -0.01 | -0.56 | 1.77 | 1.77 | 1.75 | 4000 |
| 1744732500 | 1.78 | -0.12 | -6.32 | 1.94 | 2 | 1.755 | 45000 |
| 1744646100 | 1.9 | 0.25 | 15.15 | 1.65 | 1.9 | 1.65 | 30500 |
| 1744386900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1744300500 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1744214100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1744127700 | 1.65 | 0.11 | 7.14 | 1.565 | 1.65 | 1.565 | 12000 |
| 1744041300 | 1.54 | -0.18 | -10.47 | 1.5049999 | 1.565 | 1.5 | 5000 |
| 1743782100 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1743695700 | 1.72 | -0.08 | -4.44 | 1.74 | 1.74 | 1.72 | 7000 |
| 1743609300 | 1.8 | -0.02 | -1.10 | 1.84 | 1.84 | 1.79 | 3500 |
| 1743522900 | 1.82 | 0.11 | 6.43 | 1.74 | 1.83 | 1.74 | 14000 |
| 1743436500 | 1.71 | -0.13 | -7.07 | 1.78 | 1.8 | 1.6299999 | 39000 |
| 1743180900 | 1.84 | -0.14 | -7.07 | 1.95 | 1.95 | 1.78 | 31000 |
| 1743094500 | 1.98 | 0.01 | 0.51 | 1.94 | 1.99 | 1.94 | 8500 |
| 1743008100 | 1.97 | -0.11 | -5.29 | 2.04 | 2.06 | 1.92 | 40500 |
| 1742921700 | 2.08 | -0.02 | -0.95 | 2.1 | 2.12 | 2.04 | 7000 |
| 1742835300 | 2.1 | 0.11 | 5.53 | 2 | 2.16 | 1.98 | 34500 |
| 1742576100 | 1.99 | -0.03 | -1.49 | 1.98 | 1.99 | 1.98 | 3500 |
| 1742489700 | 2.02 | -0.04 | -1.94 | 2.02 | 2.02 | 2 | 4500 |
| 1742403300 | 2.06 | 0 | 0.00 | 2 | 2.06 | 2 | 11500 |
| 1742316900 | 2.06 | 0 | 0.00 | 2.06 | 2.08 | 2 | 7500 |
| 1742230500 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 6000 |
| 1741971300 | 2.06 | 0 | 0.00 | 2.04 | 2.1 | 2.04 | 5000 |
| 1741884900 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.06 | 3500 |
| 1741798500 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 2.06 | 10500 |
| 1741712100 | 2.1 | 0.02 | 0.96 | 2.16 | 2.16 | 2.1 | 2000 |
| 1741625700 | 2.08 | -0.04 | -1.89 | 2.12 | 2.14 | 2.08 | 4000 |
| 1741366500 | 2.12 | -0.02 | -0.93 | 2.1 | 2.14 | 2.04 | 7500 |
| 1741280100 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.1 | 4000 |
| 1741193700 | 2.12 | 0.06 | 2.91 | 2.08 | 2.16 | 2.08 | 6500 |
| 1741107300 | 2.06 | -0.02 | -0.96 | 2.08 | 2.14 | 2.06 | 14000 |
| 1741020900 | 2.08 | -0.08 | -3.70 | 2.2 | 2.2 | 2.08 | 17000 |
| 1740761700 | 2.16 | -0.06 | -2.70 | 2.16 | 2.18 | 2.16 | 8500 |
| 1740675300 | 2.22 | 0 | 0.00 | 2.24 | 2.2599999 | 2.22 | 7000 |
| 1740588900 | 2.22 | 0 | 0.00 | 2.24 | 2.34 | 2.2 | 23500 |
| 1740502500 | 2.22 | 0 | 0.00 | 2.18 | 2.2599999 | 2.18 | 9500 |
| 1740416100 | 2.22 | -0.06 | -2.63 | 2.2799999 | 2.3 | 2.1 | 29000 |
| 1740156900 | 2.2799999 | -0.1 | -4.20 | 2.2799999 | 2.3 | 2.22 | 16000 |
| 1740070500 | 2.38 | 0 | 0.00 | 2.4 | 2.48 | 2.36 | 33000 |
| 1739984100 | 2.38 | -0.38 | -13.77 | 2.7 | 2.7599999 | 2.38 | 68500 |
| 1739897700 | 2.7599999 | -0.1 | -3.50 | 2.7799999 | 2.86 | 2.64 | 71500 |
| 1739811300 | 2.86 | 0.28 | 10.85 | 2.7 | 2.92 | 2.68 | 236500 |
| 1739552100 | 2.58 | 0.2 | 8.40 | 2.36 | 2.58 | 2.3 | 122000 |
| 1739465700 | 2.38 | 0.02 | 0.85 | 2.38 | 2.48 | 2.2799999 | 46000 |
| 1739379300 | 2.36 | 0.37 | 18.59 | 2.14 | 2.38 | 2.14 | 77000 |
| 1739292900 | 1.99 | -0.03 | -1.49 | 2.06 | 2.08 | 1.99 | 15500 |
| 1739206500 | 2.02 | 0.03 | 1.51 | 2.06 | 2.06 | 2 | 4500 |
| 1738947300 | 1.99 | -0.05 | -2.45 | 2 | 2.06 | 1.98 | 5500 |
| 1738860900 | 2.04 | -0.06 | -2.86 | 2.02 | 2.06 | 2.02 | 8500 |
| 1738774500 | 2.1 | 0.06 | 2.94 | 2.04 | 2.1 | 2.04 | 1000 |
| 1738688100 | 2.04 | -0.02 | -0.97 | 2.1 | 2.1 | 2.04 | 3000 |
| 1738601700 | 2.06 | -0.04 | -1.90 | 2.06 | 2.06 | 2.06 | 3000 |
| 1738342500 | 2.1 | -0.06 | -2.78 | 2.1 | 2.12 | 2.08 | 13000 |
| 1738256100 | 2.16 | 0.04 | 1.89 | 2.16 | 2.16 | 2.1 | 5500 |
| 1738169700 | 2.12 | -0.02 | -0.93 | 2.12 | 2.12 | 2.12 | 2000 |
| 1738083300 | 2.14 | -0.02 | -0.93 | 2.16 | 2.18 | 2.14 | 12500 |
| 1737996900 | 2.16 | -0.1 | -4.42 | 2.22 | 2.24 | 2.12 | 18500 |
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
