Premium
Aedifica SA (AED)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -1.71339563863 | 64.2 | 65.55 | 62.9 | 63944 | 63.86914719 | DE |
| 4 | 1.8 | 2.93637846656 | 61.3 | 65.75 | 59.85 | 66112 | 62.88522255 | DE |
| 12 | 6.3 | 11.0915492958 | 56.8 | 65.75 | 56.2 | 54666 | 60.92925068 | DE |
| 26 | 10.85 | 20.7655502392 | 52.25 | 65.75 | 51.95 | 61893 | 59.69170396 | DE |
| 52 | 7.45 | 13.3872416891 | 55.65 | 65.75 | 47.5 | 68188 | 57.54616883 | DE |
| 156 | -48.9 | -43.6607142857 | 112 | 120.3 | 47.5 | 61341 | 74.86964021 | DE |
| 260 | -41.3 | -39.5593869732 | 104.4 | 139.2 | 47.5 | 58398 | 84.96766646 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 63.3 | -0.1 | -0.16 | 64 | 64.4 | 63.1 | 65938 |
| 1726677000 | 63.4 | -0.05 | -0.08 | 63.2 | 63.55 | 62.9 | 41513 |
| 1726590600 | 63.45 | -0.85 | -1.32 | 64.3 | 64.3 | 63.45 | 87332 |
| 1726504200 | 64.3 | -0.5 | -0.77 | 65.05 | 65.349999 | 64.05 | 45374 |
| 1726245000 | 64.8 | -0.05 | -0.08 | 64.2 | 65.55 | 64.05 | 79561 |
| 1726158600 | 64.849999 | -0.15 | -0.23 | 65.5 | 65.5 | 64.65 | 50212 |
| 1726072200 | 65 | 0.05 | 0.08 | 65.4 | 65.75 | 64.599999 | 107795 |
| 1725985800 | 64.95 | 1.5 | 2.36 | 63.4 | 65.349999 | 63.2 | 99062 |
| 1725899400 | 63.45 | -0.05 | -0.08 | 63.6 | 64 | 62.8 | 51920 |
| 1725640200 | 63.5 | 1.1 | 1.76 | 62.5 | 63.9 | 62.2 | 77251 |
| 1725553800 | 62.4 | 1.45 | 2.38 | 61.15 | 63 | 60.9 | 70160 |
| 1725467400 | 60.95 | 0.45 | 0.74 | 60.15 | 61.4 | 59.95 | 85275 |
| 1725381000 | 60.5 | -0.65 | -1.06 | 61.05 | 61.1 | 59.85 | 54015 |
| 1725294600 | 61.15 | 0.15 | 0.25 | 61 | 61.45 | 60.25 | 54715 |
| 1725035400 | 61 | 0.4 | 0.66 | 60.65 | 61.75 | 60.6 | 118266 |
| 1724949000 | 60.6 | -1.45 | -2.34 | 62.05 | 62.35 | 60.35 | 63201 |
| 1724862600 | 62.05 | 0.25 | 0.40 | 61.8 | 62.05 | 61.5 | 61622 |
| 1724776200 | 61.8 | -0.9 | -1.44 | 62.75 | 62.75 | 61.6 | 35057 |
| 1724689800 | 62.7 | 0.85 | 1.37 | 62.05 | 62.75 | 61.55 | 39742 |
| 1724430600 | 61.85 | 0.5 | 0.81 | 61.3 | 62.15 | 61.25 | 34237 |
| 1724344200 | 61.35 | 0.25 | 0.41 | 61.1 | 61.75 | 61.1 | 30410 |
| 1724257800 | 61.1 | 0 | 0.00 | 60.95 | 61.65 | 60.75 | 36606 |
| 1724171400 | 61.1 | 0 | 0.00 | 61.1 | 61.75 | 60.65 | 52489 |
| 1724085000 | 61.1 | -0.55 | -0.89 | 60.6 | 61.75 | 60.6 | 57579 |
| 1723825800 | 61.65 | 0 | 0.00 | 61.7 | 61.8 | 61.35 | 36925 |
| 1723739400 | 61.65 | 0.05 | 0.08 | 61.75 | 61.8 | 61.1 | 46857 |
| 1723653000 | 61.6 | 0.4 | 0.65 | 61.35 | 61.75 | 61.15 | 46663 |
| 1723566600 | 61.2 | 0.15 | 0.25 | 61.4 | 61.75 | 61.1 | 56141 |
| 1723480200 | 61.05 | 0.4 | 0.66 | 60.8 | 61.45 | 60.55 | 51219 |
| 1723221000 | 60.65 | 1.2 | 2.02 | 59.5 | 61.2 | 59.5 | 45786 |
| 1723134600 | 59.45 | -0.7 | -1.16 | 59.95 | 60 | 58.9 | 54827 |
| 1723048200 | 60.15 | 1.4 | 2.38 | 59 | 60.15 | 58.9 | 46359 |
| 1722961800 | 58.75 | -0.25 | -0.42 | 58.9 | 59.3 | 57.65 | 74198 |
| 1722875400 | 59 | -1.6 | -2.64 | 60.05 | 60.45 | 57.4 | 96909 |
| 1722616200 | 60.6 | 1.1 | 1.85 | 59.25 | 60.6 | 58.6 | 80615 |
| 1722529800 | 59.5 | 0.7 | 1.19 | 58.55 | 61 | 58.55 | 39944 |
| 1722443400 | 58.8 | -1.55 | -2.57 | 62.2 | 62.8 | 58.8 | 84673 |
| 1722357000 | 60.35 | 0.25 | 0.42 | 60.3 | 60.6 | 60 | 27966 |
| 1722270600 | 60.1 | 0.55 | 0.92 | 60.2 | 61 | 59.75 | 32998 |
| 1722011400 | 59.55 | -0.1 | -0.17 | 59.65 | 60.05 | 59.1 | 23406 |
| 1721925000 | 59.65 | -0.1 | -0.17 | 59 | 60 | 58.7 | 44563 |
| 1721838600 | 59.75 | 0 | 0.00 | 59.3 | 60.15 | 59.1 | 45426 |
| 1721752200 | 59.75 | -1.05 | -1.73 | 61 | 61 | 59.7 | 29241 |
| 1721665800 | 60.8 | 0.05 | 0.08 | 60.95 | 61.7 | 60.6 | 56087 |
| 1721406600 | 60.75 | 0.15 | 0.25 | 62 | 62.2 | 60.05 | 89412 |
| 1721320200 | 60.6 | 0.85 | 1.42 | 59.95 | 60.65 | 59.65 | 45516 |
| 1721233800 | 59.75 | 0.45 | 0.76 | 59.4 | 60.1 | 59.15 | 25237 |
| 1721147400 | 59.3 | -0.5 | -0.84 | 59.6 | 60.05 | 59.1 | 24332 |
| 1721061000 | 59.8 | 0.5 | 0.84 | 59.15 | 60.4 | 58.8 | 63631 |
| 1720801800 | 59.3 | -0.2 | -0.34 | 59.7 | 59.7 | 59 | 37063 |
| 1720715400 | 59.5 | 1.05 | 1.80 | 58.7 | 60.05 | 58.2 | 40619 |
| 1720629000 | 58.45 | 0.6 | 1.04 | 58 | 59.15 | 57.85 | 40559 |
| 1720542600 | 57.85 | 0.3 | 0.52 | 57.55 | 58.3 | 57.35 | 50710 |
| 1720456200 | 57.55 | -0.9 | -1.54 | 58 | 58.65 | 57.4 | 63370 |
| 1720197000 | 58.45 | 0.65 | 1.12 | 57.9 | 59.05 | 57.9 | 57778 |
| 1720110600 | 57.8 | -0.05 | -0.09 | 57.9 | 58.5 | 57.5 | 24392 |
| 1720024200 | 57.85 | 1.2 | 2.12 | 57.05 | 58.5 | 56.9 | 45515 |
| 1719937800 | 56.65 | -0.1 | -0.18 | 56.65 | 57.3 | 56.3 | 62938 |
| 1719851400 | 56.75 | 0.1 | 0.18 | 57.9 | 58.3 | 56.65 | 39605 |
| 1719592200 | 56.65 | -0.15 | -0.26 | 56.8 | 57 | 56.2 | 49146 |
| 1719505800 | 56.8 | 0.5 | 0.89 | 56.4 | 56.8 | 56.1 | 34877 |
| 1719419400 | 56.3 | -0.7 | -1.23 | 57.2 | 57.45 | 56.1 | 32568 |
| 1719333000 | 57 | -1.15 | -1.98 | 58.15 | 58.45 | 56.75 | 41703 |
| 1719246600 | 58.15 | 0.95 | 1.66 | 57.3 | 58.15 | 57.1 | 61852 |
| 1718987400 | 57.2 | 0.25 | 0.44 | 57.35 | 58.1 | 57.1 | 143389 |
| 1718901000 | 56.95 | 0.95 | 1.70 | 56.05 | 57.05 | 56.05 | 65539 |
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
