Premium
Aedifica SA (AED)
EU
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 | -1.2 | -1.68302945302 | 71.3 | 71.5 | 69 | 165728 | 70.0435755 | DE |
| 4 | 2.3 | 3.39233038348 | 67.8 | 72.15 | 66.9 | 149892 | 69.59416977 | DE |
| 12 | -3.3 | -4.49591280654 | 73.4 | 75.85 | 66.5 | 143424 | 70.68603133 | DE |
| 26 | 0.1 | 0.142857142857 | 70 | 80.05 | 66.5 | 145233 | 72.19181477 | DE |
| 52 | 4.4 | 6.69710806697 | 65.7 | 80.05 | 59.5 | 116898 | 69.55882518 | DE |
| 156 | 9.15 | 15.0123051682 | 60.95 | 80.05 | 47.5 | 84665 | 63.78909496 | DE |
| 260 | -45.9 | -39.5689655172 | 116 | 127.3 | 47.5 | 72876 | 72.71355451 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783355400 | 69.2 | -0.5 | -0.72 | 69.9 | 69.9 | 69 | 82344 |
| 1783096200 | 69.7 | -0.65 | -0.92 | 69.85 | 70.3 | 69.55 | 77927 |
| 1783009800 | 70.35 | 0 | 0.00 | 70.35 | 70.35 | 70.35 | 0 |
| 1782923400 | 70.35 | -0.25 | -0.35 | 70.6 | 70.9 | 70.1 | 132818 |
| 1782837000 | 70.6 | -1.15 | -1.60 | 71.3 | 71.5 | 70.3 | 280335 |
| 1782750600 | 71.75 | -0.15 | -0.21 | 71.9 | 72.15 | 71.35 | 78750 |
| 1782491400 | 71.9 | 1.35 | 1.91 | 70.95 | 72 | 70.75 | 205168 |
| 1782405000 | 70.55 | 0.15 | 0.21 | 70 | 71.15 | 69.95 | 143702 |
| 1782318600 | 70.4 | 1.85 | 2.70 | 68.9 | 70.4 | 68.85 | 111648 |
| 1782232200 | 68.55 | -0.3 | -0.44 | 68.6 | 68.85 | 68.1 | 79203 |
| 1782145800 | 68.85 | 0.9 | 1.32 | 68.3 | 69 | 67.75 | 131381 |
| 1781886600 | 67.95 | 0 | 0.00 | 67.95 | 67.95 | 67.95 | 0 |
| 1781800200 | 67.95 | -1.1 | -1.59 | 68.7 | 68.7 | 66.95 | 161501 |
| 1781713800 | 69.05 | -0.2 | -0.29 | 69.1 | 69.65 | 68.95 | 101689 |
| 1781627400 | 69.25 | -0.8 | -1.14 | 69.7 | 70 | 68.95 | 128311 |
| 1781541000 | 70.05 | -0.75 | -1.06 | 71.3 | 71.5 | 69.85 | 75510 |
| 1781281800 | 70.8 | 1.25 | 1.80 | 70 | 70.9 | 69.9 | 94577 |
| 1781195400 | 69.55 | -0.55 | -0.78 | 70.05 | 70.4 | 69.4 | 78930 |
| 1781109000 | 70.1 | 1.45 | 2.11 | 68.55 | 70.15 | 68.45 | 104415 |
| 1781022600 | 68.65 | 0.75 | 1.10 | 67.8 | 68.65 | 67.8 | 100855 |
| 1780936200 | 67.9 | -0.1 | -0.15 | 67.95 | 68.75 | 67.9 | 87503 |
| 1780677000 | 68 | 0.45 | 0.67 | 67.95 | 68.5 | 67.6 | 74726 |
| 1780590600 | 67.55 | 0.35 | 0.52 | 67 | 68 | 66.849999 | 107180 |
| 1780504200 | 67.2 | -0.35 | -0.52 | 67.3 | 67.55 | 66.8 | 127182 |
| 1780417800 | 67.55 | -2.2 | -3.15 | 69.55 | 69.65 | 67.5 | 190865 |
| 1780331400 | 69.75 | -1.05 | -1.48 | 70.75 | 71 | 69.5 | 119978 |
| 1780072200 | 70.8 | -0.6 | -0.84 | 71.55 | 71.75 | 70.8 | 200309 |
| 1779985800 | 71.4 | 0.25 | 0.35 | 71 | 71.7 | 70.65 | 73145 |
| 1779899400 | 71.15 | -0.1 | -0.14 | 71.25 | 71.75 | 71.1 | 123382 |
| 1779813000 | 71.25 | -0.15 | -0.21 | 71.35 | 71.75 | 71.1 | 83441 |
| 1779726600 | 71.4 | -0.15 | -0.21 | 72.15 | 72.3 | 71.4 | 43931 |
| 1779467400 | 71.55 | 0.45 | 0.63 | 71.2 | 71.7 | 70.85 | 157275 |
| 1779381000 | 71.1 | -0.35 | -0.49 | 71.55 | 72.65 | 71.1 | 210979 |
| 1779294600 | 71.45 | 3.4 | 5.00 | 70.65 | 71.55 | 68.4 | 154371 |
| 1779208200 | 68.05 | -0.25 | -0.37 | 68.2 | 68.6 | 68 | 103295 |
| 1779121800 | 68.3 | 0.65 | 0.96 | 66.65 | 68.4 | 66.5 | 129261 |
| 1778862600 | 67.65 | -0.85 | -1.24 | 68 | 68.35 | 67.15 | 180562 |
| 1778776200 | 68.5 | -2.25 | -3.18 | 67.6 | 68.5 | 67.4 | 132442 |
| 1778689800 | 70.75 | -0.55 | -0.77 | 71 | 71.35 | 70.5 | 203678 |
| 1778603400 | 71.3 | -0.7 | -0.97 | 71.7 | 72 | 70.95 | 156233 |
| 1778517000 | 72 | -0.1 | -0.14 | 72 | 72.8 | 71.65 | 143076 |
| 1778257800 | 72.1 | -0.3 | -0.41 | 71.65 | 72.35 | 71.3 | 199441 |
| 1778171400 | 72.4 | -0.35 | -0.48 | 72.7 | 72.7 | 71.7 | 503177 |
| 1778085000 | 72.75 | 1.05 | 1.46 | 72.5 | 73 | 71.5 | 136380 |
| 1777998600 | 71.7 | -0.05 | -0.07 | 71.75 | 72.45 | 71.5 | 82058 |
| 1777912200 | 71.75 | -0.1 | -0.14 | 72.1 | 72.4 | 71.25 | 90892 |
| 1777566600 | 71.85 | 0.7 | 0.98 | 70.75 | 71.85 | 70.4 | 153242 |
| 1777480200 | 71.15 | -1.95 | -2.67 | 72.5 | 72.55 | 71.15 | 203337 |
| 1777393800 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1777307400 | 73.1 | 0.1 | 0.14 | 72.95 | 73.55 | 72.7 | 87284 |
| 1777048200 | 73 | 0.2 | 0.27 | 72.75 | 73.45 | 72.4 | 108231 |
| 1776961800 | 72.8 | -0.9 | -1.22 | 73.1 | 73.25 | 72.3 | 144815 |
| 1776875400 | 73.7 | 0.1 | 0.14 | 73.65 | 74.45 | 73.55 | 88317 |
| 1776789000 | 73.6 | -0.6 | -0.81 | 74.15 | 74.6 | 73.6 | 118089 |
| 1776702600 | 74.2 | -1.3 | -1.72 | 75.4 | 75.65 | 73.85 | 154688 |
| 1776443400 | 75.5 | 0.85 | 1.14 | 74.95 | 75.85 | 74.55 | 109101 |
| 1776357000 | 74.65 | 0.05 | 0.07 | 74.55 | 75.45 | 74.4 | 134027 |
| 1776270600 | 74.6 | 0.95 | 1.29 | 73.6 | 74.6 | 73.6 | 108936 |
| 1776184200 | 73.65 | 0.5 | 0.68 | 73.4 | 73.95 | 73.1 | 91671 |
| 1776097800 | 73.15 | -0.15 | -0.20 | 73.05 | 73.25 | 72.6 | 112594 |
| 1775838600 | 73.3 | 0 | 0.00 | 73.3 | 73.3 | 73.3 | 0 |
| 1775752200 | 73.3 | 0.05 | 0.07 | 73.15 | 73.3 | 72.3 | 135256 |
| 1775665800 | 73.25 | 2.45 | 3.46 | 72.5 | 73.25 | 72.3 | 179384 |
| 1775579400 | 70.8 | -0.75 | -1.05 | 71.75 | 72.2 | 70.75 | 154581 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
