Premium
Aquafil SpA (ECNL)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.166 | 12.3880597015 | 1.34 | 1.52 | 1.312 | 308130 | 1.43667621 | DE |
| 4 | 0.156 | 11.5555555556 | 1.35 | 1.52 | 1.3 | 185797 | 1.38826417 | DE |
| 12 | 0.32 | 26.981450253 | 1.186 | 1.52 | 1.16 | 289269 | 1.35823398 | DE |
| 26 | -1.464 | -49.2929292929 | 2.97 | 2.97 | 1.132 | 217290 | 1.52467156 | DE |
| 52 | -1.849 | -55.1117734724 | 3.355 | 3.74 | 1.132 | 134653 | 1.84045157 | DE |
| 156 | -5.014 | -76.9018404908 | 6.52 | 7.43 | 1.132 | 78859 | 2.85960255 | DE |
| 260 | -3.864 | -71.9553072626 | 5.37 | 8.56 | 1.132 | 83703 | 3.900949 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740416100 | 1.51 | 0.07 | 5.01 | 1.43 | 1.52 | 1.42 | 623797 |
| 1740156900 | 1.438 | 0.07 | 4.96 | 1.3859999 | 1.438 | 1.3779999 | 379716 |
| 1740070500 | 1.37 | 0.05 | 3.63 | 1.328 | 1.3859999 | 1.326 | 244529 |
| 1739984100 | 1.322 | -0.02 | -1.78 | 1.332 | 1.364 | 1.312 | 141870 |
| 1739897700 | 1.346 | 0.01 | 0.60 | 1.34 | 1.35 | 1.32 | 150739 |
| 1739811300 | 1.338 | 0.02 | 1.67 | 1.314 | 1.34 | 1.31 | 131842 |
| 1739552100 | 1.316 | -0.01 | -0.90 | 1.32 | 1.334 | 1.312 | 97191 |
| 1739465700 | 1.328 | 0.02 | 1.37 | 1.32 | 1.346 | 1.32 | 96171 |
| 1739379300 | 1.31 | -0.01 | -1.06 | 1.36 | 1.36 | 1.3 | 134502 |
| 1739292900 | 1.324 | 0 | 0.15 | 1.32 | 1.356 | 1.32 | 113387 |
| 1739206500 | 1.322 | 0.01 | 0.92 | 1.338 | 1.356 | 1.31 | 93700 |
| 1738947300 | 1.31 | -0.07 | -5.21 | 1.374 | 1.3779999 | 1.302 | 457200 |
| 1738860900 | 1.3819999 | 0.02 | 1.17 | 1.368 | 1.3819999 | 1.36 | 101828 |
| 1738774500 | 1.366 | -0.03 | -1.87 | 1.3819999 | 1.3819999 | 1.36 | 48283 |
| 1738688100 | 1.3919999 | -0.02 | -1.14 | 1.404 | 1.42 | 1.362 | 118627 |
| 1738601700 | 1.408 | -0.01 | -0.85 | 1.416 | 1.42 | 1.37 | 208640 |
| 1738342500 | 1.42 | 0.05 | 3.80 | 1.358 | 1.424 | 1.358 | 200375 |
| 1738256100 | 1.368 | -0.01 | -1.01 | 1.4 | 1.4 | 1.368 | 92912 |
| 1738169700 | 1.3819999 | 0.01 | 0.44 | 1.364 | 1.3939999 | 1.364 | 130346 |
| 1738083300 | 1.3759999 | 0.02 | 1.18 | 1.35 | 1.3839999 | 1.35 | 150281 |
| 1737996900 | 1.36 | -0.03 | -2.02 | 1.3819999 | 1.3819999 | 1.34 | 233767 |
| 1737737700 | 1.3879999 | 0.01 | 0.58 | 1.4 | 1.448 | 1.374 | 329118 |
| 1737651300 | 1.3799999 | 0.07 | 5.34 | 1.308 | 1.404 | 1.308 | 452253 |
| 1737564900 | 1.31 | -0.01 | -0.61 | 1.32 | 1.328 | 1.288 | 546153 |
| 1737478500 | 1.318 | -0.01 | -0.45 | 1.3 | 1.326 | 1.3 | 73989 |
| 1737392100 | 1.324 | 0 | 0.30 | 1.312 | 1.33 | 1.296 | 223878 |
| 1737132900 | 1.32 | 0.01 | 0.76 | 1.324 | 1.328 | 1.306 | 288914 |
| 1737046500 | 1.31 | -0.02 | -1.36 | 1.348 | 1.348 | 1.286 | 179824 |
| 1736960100 | 1.328 | 0.05 | 3.75 | 1.324 | 1.338 | 1.282 | 243554 |
| 1736873700 | 1.28 | -0.02 | -1.23 | 1.306 | 1.32 | 1.264 | 311691 |
| 1736787300 | 1.296 | -0.03 | -1.97 | 1.362 | 1.362 | 1.284 | 164467 |
| 1736528100 | 1.322 | -0.09 | -6.37 | 1.45 | 1.45 | 1.312 | 489392 |
| 1736441700 | 1.412 | -0.01 | -0.42 | 1.45 | 1.45 | 1.404 | 161694 |
| 1736355300 | 1.418 | 0 | 0.28 | 1.416 | 1.454 | 1.3939999 | 288117 |
| 1736268900 | 1.414 | -0.05 | -3.55 | 1.51 | 1.51 | 1.412 | 370319 |
| 1736182500 | 1.466 | 0.08 | 6.08 | 1.36 | 1.496 | 1.36 | 288810 |
| 1735923300 | 1.3819999 | -0.02 | -1.14 | 1.3839999 | 1.396 | 1.366 | 83932 |
| 1735836900 | 1.398 | -0.03 | -2.37 | 1.424 | 1.436 | 1.3799999 | 203989 |
| 1735577700 | 1.432 | -0.01 | -0.97 | 1.43 | 1.456 | 1.404 | 174220 |
| 1735318500 | 1.446 | 0.08 | 6.01 | 1.336 | 1.448 | 1.336 | 238283 |
| 1734972900 | 1.364 | 0.01 | 0.89 | 1.318 | 1.364 | 1.314 | 202801 |
| 1734713700 | 1.352 | 0 | 0.30 | 1.3839999 | 1.3839999 | 1.304 | 110267 |
| 1734627300 | 1.348 | -0.02 | -1.75 | 1.352 | 1.36 | 1.324 | 160866 |
| 1734540900 | 1.372 | -0.01 | -1.01 | 1.342 | 1.3899999 | 1.342 | 90793 |
| 1734454500 | 1.3859999 | -0.06 | -4.28 | 1.432 | 1.448 | 1.3799999 | 382985 |
| 1734368100 | 1.448 | -0.02 | -1.50 | 1.47 | 1.488 | 1.418 | 465721 |
| 1734108900 | 1.47 | 0.07 | 4.70 | 1.41 | 1.48 | 1.404 | 506101 |
| 1734022500 | 1.404 | 0 | 0.00 | 1.398 | 1.428 | 1.364 | 259114 |
| 1733936100 | 1.404 | 0.01 | 0.72 | 1.418 | 1.418 | 1.358 | 313526 |
| 1733849700 | 1.3939999 | 0.1 | 8.06 | 1.3 | 1.398 | 1.278 | 621515 |
| 1733763300 | 1.29 | 0.01 | 0.78 | 1.254 | 1.298 | 1.232 | 1253826 |
| 1733504100 | 1.28 | -0.07 | -4.90 | 1.324 | 1.368 | 1.268 | 820222 |
| 1733417700 | 1.346 | 0.12 | 9.43 | 1.25 | 1.35 | 1.23 | 765045 |
| 1733331300 | 1.23 | 0.05 | 4.59 | 1.188 | 1.26 | 1.188 | 515115 |
| 1733244900 | 1.176 | 0 | 0.34 | 1.186 | 1.188 | 1.16 | 379576 |
| 1733158500 | 1.172 | -0.08 | -6.24 | 1.25 | 1.256 | 1.172 | 321505 |
| 1732899300 | 1.25 | 0.02 | 1.79 | 1.218 | 1.268 | 1.216 | 342691 |
| 1732812900 | 1.228 | 0.01 | 0.66 | 1.23 | 1.272 | 1.202 | 431229 |
| 1732726500 | 1.22 | 0.04 | 3.21 | 1.198 | 1.266 | 1.17 | 362140 |
| 1732640100 | 1.182 | 0.02 | 2.07 | 1.15 | 1.29 | 1.1319999 | 288014 |
| 1732553700 | 1.158 | -0.02 | -1.86 | 1.198 | 1.2 | 1.152 | 93957 |
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
