Premium
Affluent Medical (AFME)
EU
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 | 0.025 | 1.88679245283 | 1.325 | 1.42 | 1.27 | 1904 | 1.37762345 | DE |
| 4 | -0.18 | -11.7647058824 | 1.53 | 1.53 | 1.27 | 3841 | 1.39447034 | DE |
| 12 | -0.35 | -20.5882352941 | 1.7 | 1.88 | 1.19 | 3874 | 1.4663923 | DE |
| 26 | -0.63 | -31.8181818182 | 1.98 | 2.02 | 1.19 | 3461 | 1.68111877 | DE |
| 52 | -0.37 | -21.511627907 | 1.72 | 2.13 | 1.19 | 5610 | 1.73612036 | DE |
| 156 | -4.3 | -76.1061946903 | 5.65 | 5.69 | 0.93 | 5494 | 1.72966069 | DE |
| 260 | -6.45 | -82.6923076923 | 7.8 | 8.6 | 0.93 | 5191 | 2.29264546 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.4 | 1.315 | 1458 |
| 1736875800 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.315 | 1941 |
| 1736789400 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.42 | 1.32 | 3019 |
| 1736530200 | 1.3799999 | 0.02 | 1.47 | 1.365 | 1.385 | 1.325 | 1137 |
| 1736443800 | 1.36 | -0.03 | -1.81 | 1.325 | 1.375 | 1.32 | 1963 |
| 1736357400 | 1.385 | -0.04 | -2.46 | 1.42 | 1.42 | 1.355 | 1411 |
| 1736271000 | 1.42 | -0.06 | -4.05 | 1.47 | 1.47 | 1.395 | 1049 |
| 1736184600 | 1.48 | 0.08 | 5.34 | 1.44 | 1.5 | 1.43 | 7601 |
| 1735925400 | 1.405 | 0.01 | 0.72 | 1.3899999 | 1.435 | 1.36 | 8583 |
| 1735839000 | 1.395 | 0.04 | 3.33 | 1.35 | 1.395 | 1.35 | 444 |
| 1735666200 | 1.35 | 0.01 | 0.75 | 1.35 | 1.37 | 1.35 | 4594 |
| 1735579800 | 1.34 | -0.02 | -1.11 | 1.355 | 1.355 | 1.305 | 4312 |
| 1735320600 | 1.355 | -0.12 | -7.82 | 1.33 | 1.435 | 1.3 | 19730 |
| 1735061400 | 1.47 | -0.01 | -0.68 | 1.48 | 1.49 | 1.47 | 603 |
| 1734975000 | 1.48 | 0.05 | 3.50 | 1.5 | 1.53 | 1.415 | 3809 |
| 1734715800 | 1.43 | -0.07 | -4.35 | 1.485 | 1.485 | 1.355 | 1745 |
| 1734629400 | 1.495 | -0.04 | -2.61 | 1.53 | 1.53 | 1.4 | 1898 |
| 1734543000 | 1.535 | 0.01 | 0.99 | 1.52 | 1.535 | 1.405 | 2005 |
| 1734456600 | 1.52 | -0.08 | -4.70 | 1.54 | 1.575 | 1.5149999 | 3658 |
| 1734370200 | 1.595 | 0.16 | 11.15 | 1.44 | 1.6 | 1.415 | 10773 |
| 1734111000 | 1.435 | 0.05 | 3.24 | 1.42 | 1.46 | 1.365 | 3675 |
| 1734024600 | 1.3899999 | 0.09 | 6.92 | 1.4 | 1.455 | 1.36 | 8493 |
| 1733938200 | 1.3 | -0.06 | -4.41 | 1.3799999 | 1.3799999 | 1.3 | 5231 |
| 1733851800 | 1.36 | 0.01 | 0.74 | 1.365 | 1.365 | 1.305 | 1086 |
| 1733765400 | 1.35 | -0.01 | -0.74 | 1.365 | 1.365 | 1.3 | 3553 |
| 1733506200 | 1.36 | 0.07 | 5.02 | 1.295 | 1.375 | 1.295 | 729 |
| 1733419800 | 1.295 | 0.04 | 3.60 | 1.3 | 1.3799999 | 1.2549999 | 5371 |
| 1733333400 | 1.25 | 0.05 | 4.17 | 1.23 | 1.3 | 1.19 | 16238 |
| 1733247000 | 1.2 | -0.32 | -21.05 | 1.525 | 1.525 | 1.2 | 21923 |
| 1733160600 | 1.52 | -0.08 | -4.70 | 1.605 | 1.62 | 1.52 | 3813 |
| 1732901400 | 1.595 | 0.01 | 0.95 | 1.56 | 1.595 | 1.56 | 545 |
| 1732815000 | 1.58 | 0.08 | 4.98 | 1.5 | 1.58 | 1.5 | 5701 |
| 1732728600 | 1.5049999 | 0.05 | 3.79 | 1.455 | 1.5149999 | 1.455 | 585 |
| 1732642200 | 1.45 | -0.15 | -9.38 | 1.605 | 1.635 | 1.45 | 7239 |
| 1732555800 | 1.6 | -0.06 | -3.61 | 1.665 | 1.68 | 1.6 | 2599 |
| 1732296600 | 1.66 | 0 | 0.00 | 1.68 | 1.68 | 1.66 | 338 |
| 1732210200 | 1.66 | -0.01 | -0.30 | 1.665 | 1.7 | 1.66 | 3074 |
| 1732123800 | 1.665 | -0.04 | -2.06 | 1.705 | 1.705 | 1.665 | 1088 |
| 1732037400 | 1.7 | -0.02 | -1.16 | 1.72 | 1.72 | 1.7 | 185 |
| 1731951000 | 1.72 | 0 | 0.29 | 1.7 | 1.72 | 1.7 | 908 |
| 1731691800 | 1.715 | 0.04 | 2.08 | 1.685 | 1.715 | 1.685 | 866 |
| 1731605400 | 1.68 | -0.1 | -5.62 | 1.68 | 1.715 | 1.68 | 597 |
| 1731519000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1731432600 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1731346200 | 1.78 | -0.07 | -3.52 | 1.85 | 1.855 | 1.78 | 1660 |
| 1731087000 | 1.845 | 0.04 | 2.22 | 1.8 | 1.845 | 1.78 | 670 |
| 1731000600 | 1.805 | -0.01 | -0.55 | 1.81 | 1.855 | 1.805 | 2330 |
| 1730914200 | 1.815 | 0.01 | 0.83 | 1.805 | 1.815 | 1.805 | 232 |
| 1730827800 | 1.8 | -0.02 | -1.10 | 1.825 | 1.88 | 1.8 | 2564 |
| 1730741400 | 1.82 | -0.06 | -3.19 | 1.88 | 1.88 | 1.82 | 6812 |
| 1730482200 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.86 | 1020 |
| 1730395800 | 1.88 | 0.08 | 4.44 | 1.8 | 1.88 | 1.8 | 2688 |
| 1730309400 | 1.8 | -0.06 | -3.23 | 1.88 | 1.88 | 1.8 | 1303 |
| 1730223000 | 1.86 | 0.17 | 10.06 | 1.78 | 1.88 | 1.72 | 8621 |
| 1730136600 | 1.69 | -0.01 | -0.29 | 1.69 | 1.69 | 1.69 | 251 |
| 1729873800 | 1.695 | 0.02 | 1.19 | 1.675 | 1.695 | 1.675 | 271 |
| 1729787400 | 1.675 | -0.03 | -1.47 | 1.7 | 1.7 | 1.65 | 3904 |
| 1729701000 | 1.7 | -0.02 | -1.16 | 1.72 | 1.72 | 1.7 | 13 |
| 1729614600 | 1.72 | 0 | 0.00 | 1.75 | 1.75 | 1.72 | 579 |
| 1729528200 | 1.72 | -0.03 | -1.71 | 1.72 | 1.725 | 1.72 | 1025 |
| 1729269000 | 1.75 | 0.08 | 4.48 | 1.67 | 1.75 | 1.67 | 990 |
| 1729182600 | 1.675 | 0.03 | 1.52 | 1.675 | 1.745 | 1.67 | 1336 |
| 1729096200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
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
