Premium
Antares Vision Spa (AV)
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 | -0.205 | -6.07407407407 | 3.375 | 3.415 | 3.11 | 66495 | 3.1995347 | DE |
| 4 | 0.07 | 2.25806451613 | 3.1 | 3.415 | 2.945 | 74477 | 3.18625406 | DE |
| 12 | -0.02 | -0.626959247649 | 3.19 | 3.415 | 2.885 | 73091 | 3.1205544 | DE |
| 26 | -0.18 | -5.37313432836 | 3.35 | 3.46 | 2.85 | 79872 | 3.14184997 | DE |
| 52 | 1.548 | 95.4377311961 | 1.622 | 3.735 | 1.3 | 223165 | 2.59813081 | DE |
| 156 | -8.43 | -72.6724137931 | 11.6 | 11.9 | 1.3 | 122645 | 3.13521251 | DE |
| 260 | -7.668 | -70.7510610814 | 10.838 | 14 | 1.3 | 82900 | 4.11729505 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736873700 | 3.14 | 0 | 0.00 | 3.14 | 3.2 | 3.115 | 67637 |
| 1736787300 | 3.14 | -0.04 | -1.26 | 3.175 | 3.175 | 3.11 | 47738 |
| 1736528100 | 3.18 | -0.05 | -1.55 | 3.2 | 3.21 | 3.175 | 36586 |
| 1736441700 | 3.23 | -0.02 | -0.46 | 3.24 | 3.27 | 3.205 | 41571 |
| 1736355300 | 3.245 | -0.1 | -2.84 | 3.375 | 3.415 | 3.225 | 138942 |
| 1736268900 | 3.34 | 0.04 | 1.21 | 3.275 | 3.405 | 3.275 | 224535 |
| 1736182500 | 3.3 | 0.05 | 1.69 | 3.23 | 3.31 | 3.225 | 63998 |
| 1735923300 | 3.245 | 0.09 | 2.69 | 3.145 | 3.245 | 3.14 | 67121 |
| 1735836900 | 3.16 | 0.04 | 1.28 | 3.11 | 3.17 | 3.1 | 47441 |
| 1735577700 | 3.12 | 0.02 | 0.81 | 3.15 | 3.15 | 3.095 | 41210 |
| 1735318500 | 3.095 | 0.08 | 2.65 | 3.04 | 3.115 | 3.02 | 44688 |
| 1734972900 | 3.015 | -0.05 | -1.47 | 3 | 3.0299999 | 2.97 | 75038 |
| 1734713700 | 3.06 | 0.04 | 1.16 | 3.0099999 | 3.06 | 2.945 | 142051 |
| 1734627300 | 3.025 | -0.04 | -1.31 | 3.045 | 3.065 | 3 | 44755 |
| 1734540900 | 3.065 | -0.06 | -1.92 | 3.1 | 3.1349999 | 3.05 | 33843 |
| 1734454500 | 3.125 | 0 | 0.00 | 3.115 | 3.165 | 3.1 | 46301 |
| 1734368100 | 3.125 | -0.04 | -1.26 | 3.175 | 3.175 | 3.075 | 64517 |
| 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 |
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
