Premium
Antares Vision Spa (AV)
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 | -0.06 | -1.85471406491 | 3.235 | 3.275 | 3.11 | 68044 | 3.19293076 | DE |
| 4 | 0.23 | 7.80984719864 | 2.945 | 3.275 | 2.895 | 63389 | 3.10198204 | DE |
| 12 | 0.085 | 2.75080906149 | 3.09 | 3.345 | 2.885 | 76450 | 3.12163746 | DE |
| 26 | -0.205 | -6.0650887574 | 3.38 | 3.49 | 2.85 | 93012 | 3.17921997 | DE |
| 52 | 0.78 | 32.5678496868 | 2.395 | 3.735 | 1.3 | 270818 | 2.40460362 | DE |
| 156 | -9.075 | -74.0816326531 | 12.25 | 12.35 | 1.3 | 121101 | 3.20011612 | DE |
| 260 | -7.711 | -70.8340988426 | 10.886 | 14 | 1.3 | 82069 | 4.13184767 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734108900 | 3.165 | -0.1 | -2.91 | 3.235 | 3.275 | 3.15 | 59652 |
| 1734022500 | 3.2599999 | 0.04 | 1.24 | 3.2 | 3.2599999 | 3.195 | 60501 |
| 1733936100 | 3.22 | 0.07 | 2.22 | 3.115 | 3.22 | 3.115 | 85900 |
| 1733849700 | 3.15 | 0 | 0.00 | 3.14 | 3.175 | 3.125 | 95818 |
| 1733763300 | 3.15 | -0.05 | -1.56 | 3.195 | 3.25 | 3.11 | 59245 |
| 1733504100 | 3.2 | -0.01 | -0.31 | 3.235 | 3.25 | 3.19 | 38755 |
| 1733417700 | 3.21 | 0.04 | 1.26 | 3.2 | 3.23 | 3.15 | 62655 |
| 1733331300 | 3.17 | 0.02 | 0.63 | 3.12 | 3.195 | 3.11 | 114360 |
| 1733244900 | 3.15 | 0.05 | 1.78 | 3.12 | 3.175 | 3.1 | 94101 |
| 1733158500 | 3.095 | -0.01 | -0.16 | 3.13 | 3.15 | 3.075 | 90663 |
| 1732899300 | 3.1 | 0.1 | 3.16 | 3 | 3.11 | 3 | 127767 |
| 1732812900 | 3.005 | 0.03 | 1.18 | 2.98 | 3.025 | 2.98 | 9230 |
| 1732726500 | 2.97 | 0.06 | 2.06 | 2.975 | 2.98 | 2.9 | 60871 |
| 1732640100 | 2.91 | -0.07 | -2.35 | 2.985 | 2.985 | 2.895 | 47211 |
| 1732553700 | 2.98 | -0.06 | -1.81 | 3.0099999 | 3.04 | 2.98 | 42091 |
| 1732294500 | 3.035 | 0.03 | 1.00 | 3 | 3.05 | 2.995 | 67759 |
| 1732208100 | 3.005 | 0.03 | 1.01 | 3.035 | 3.035 | 2.96 | 57980 |
| 1732121700 | 2.975 | -0.03 | -0.83 | 2.97 | 3.0299999 | 2.97 | 43122 |
| 1732035300 | 3 | -0.03 | -0.99 | 2.975 | 3.0099999 | 2.93 | 68276 |
| 1731948900 | 3.0299999 | 0.01 | 0.50 | 3.05 | 3.05 | 2.97 | 14279 |
| 1731689700 | 3.015 | -0.02 | -0.66 | 2.945 | 3.015 | 2.945 | 27201 |
| 1731603300 | 3.035 | 0.1 | 3.41 | 2.91 | 3.035 | 2.91 | 61412 |
| 1731516900 | 2.935 | -0.04 | -1.34 | 2.985 | 2.995 | 2.8849999 | 71791 |
| 1731430500 | 2.975 | -0.15 | -4.80 | 3.075 | 3.085 | 2.96 | 120620 |
| 1731344100 | 3.125 | 0.1 | 3.31 | 3 | 3.15 | 3 | 148568 |
| 1731084900 | 3.025 | 0.02 | 0.83 | 3.1 | 3.1 | 2.975 | 49970 |
| 1730998500 | 3 | 0.06 | 1.87 | 2.955 | 3.04 | 2.94 | 143000 |
| 1730912100 | 2.945 | -0.05 | -1.51 | 3 | 3.06 | 2.925 | 85442 |
| 1730825700 | 2.99 | -0.05 | -1.48 | 3.035 | 3.1 | 2.975 | 71335 |
| 1730739300 | 3.035 | -0.13 | -4.11 | 3.15 | 3.18 | 2.99 | 172117 |
| 1730480100 | 3.165 | -0.02 | -0.47 | 3.17 | 3.2 | 3.13 | 72437 |
| 1730393700 | 3.18 | -0.12 | -3.49 | 3.2799999 | 3.2799999 | 3.115 | 182386 |
| 1730307300 | 3.295 | 0.09 | 2.65 | 3.145 | 3.3 | 3.145 | 113421 |
| 1730220900 | 3.21 | 0.04 | 1.10 | 3.2 | 3.235 | 3.175 | 46548 |
| 1730134500 | 3.175 | 0 | 0.16 | 3.17 | 3.175 | 3.125 | 43525 |
| 1729871700 | 3.17 | 0 | 0.00 | 3.145 | 3.2 | 3.145 | 16534 |
| 1729785300 | 3.17 | 0.02 | 0.63 | 3.165 | 3.175 | 3.15 | 20159 |
| 1729698900 | 3.15 | -0.06 | -1.72 | 3.19 | 3.225 | 3.15 | 45308 |
| 1729612500 | 3.205 | -0.05 | -1.38 | 3.21 | 3.23 | 3.19 | 33937 |
| 1729526100 | 3.25 | -0.03 | -0.91 | 3.3 | 3.3 | 3.225 | 83903 |
| 1729266900 | 3.2799999 | 0 | 0.15 | 3.305 | 3.345 | 3.25 | 131962 |
| 1729180500 | 3.275 | 0.02 | 0.61 | 3.24 | 3.305 | 3.235 | 70545 |
| 1729094100 | 3.255 | -0.01 | -0.15 | 3.25 | 3.31 | 3.25 | 72872 |
| 1729007700 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.2799999 | 3.205 | 47674 |
| 1728921300 | 3.2799999 | 0 | 0.15 | 3.265 | 3.285 | 3.16 | 84711 |
| 1728662100 | 3.275 | 0.03 | 0.92 | 3.255 | 3.32 | 3.23 | 69072 |
| 1728575700 | 3.245 | 0.04 | 1.41 | 3.24 | 3.3 | 3.195 | 59928 |
| 1728489300 | 3.2 | 0.08 | 2.40 | 3.16 | 3.2 | 3.145 | 54787 |
| 1728402900 | 3.125 | -0.03 | -0.79 | 3.145 | 3.15 | 3.095 | 42423 |
| 1728316500 | 3.15 | -0.02 | -0.63 | 3.17 | 3.17 | 3.11 | 36154 |
| 1728057300 | 3.17 | 0.01 | 0.32 | 3.14 | 3.17 | 3.14 | 25928 |
| 1727970900 | 3.16 | -0.01 | -0.32 | 3.17 | 3.17 | 3.105 | 43734 |
| 1727884500 | 3.17 | 0.02 | 0.48 | 3.215 | 3.215 | 3.125 | 30388 |
| 1727798100 | 3.1549999 | 0.01 | 0.32 | 3.17 | 3.31 | 3.15 | 353751 |
| 1727711700 | 3.145 | 0.05 | 1.62 | 3.075 | 3.2 | 3.07 | 141101 |
| 1727452500 | 3.095 | 0.05 | 1.48 | 3.08 | 3.13 | 3.035 | 176950 |
| 1727366100 | 3.05 | 0.06 | 2.01 | 2.96 | 3.085 | 2.955 | 100644 |
| 1727279700 | 2.99 | 0.04 | 1.36 | 2.95 | 2.995 | 2.95 | 51445 |
| 1727193300 | 2.95 | -0.04 | -1.17 | 2.97 | 2.98 | 2.935 | 40830 |
| 1727106900 | 2.985 | -0.04 | -1.16 | 2.98 | 3.025 | 2.935 | 69543 |
| 1726847700 | 3.02 | -0.05 | -1.47 | 3.09 | 3.09 | 3.02 | 32343 |
| 1726761300 | 3.065 | 0.07 | 2.17 | 3.035 | 3.09 | 2.995 | 113963 |
| 1726674900 | 3 | 0.01 | 0.33 | 2.995 | 3.025 | 2.935 | 102031 |
| 1726588500 | 2.99 | 0.06 | 2.05 | 2.93 | 3.02 | 2.915 | 163859 |
| 1726502100 | 2.93 | -0.15 | -4.87 | 3.02 | 3.025 | 2.9049999 | 227008 |
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
