Premium
Antin Infrastructure Partners (ANTIN)
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 | 0.3 | 2.64084507042 | 11.36 | 11.8 | 11.3 | 47757 | 11.55948221 | DE |
| 4 | 1 | 9.3808630394 | 10.66 | 11.8 | 10.62 | 34667 | 11.27156157 | DE |
| 12 | 1.44 | 14.0900195695 | 10.22 | 11.8 | 10.14 | 34676 | 11.1858859 | DE |
| 26 | -0.72 | -5.81583198708 | 12.38 | 13 | 9.4 | 29807 | 11.20920871 | DE |
| 52 | -4.02 | -25.637755102 | 15.68 | 15.94 | 9.4 | 29373 | 11.92568931 | DE |
| 156 | -11.86 | -50.425170068 | 23.52 | 32.4 | 9.4 | 37310 | 18.36641602 | DE |
| 260 | -17.24 | -59.6539792388 | 28.9 | 35.92 | 9.4 | 36461 | 19.50765856 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 11.66 | 0.12 | 1.04 | 11.58 | 11.8 | 11.58 | 67976 |
| 1740072600 | 11.54 | 0.04 | 0.35 | 11.46 | 11.6 | 11.34 | 32927 |
| 1739986200 | 11.5 | -0.04 | -0.35 | 11.56 | 11.68 | 11.5 | 68827 |
| 1739899800 | 11.54 | 0.04 | 0.35 | 11.5 | 11.72 | 11.46 | 50257 |
| 1739813400 | 11.5 | 0.1 | 0.88 | 11.36 | 11.58 | 11.3 | 18799 |
| 1739554200 | 11.4 | 0.16 | 1.42 | 11.5 | 11.56 | 11.26 | 35213 |
| 1739467800 | 11.24 | -0.02 | -0.18 | 11.14 | 11.34 | 11.08 | 75358 |
| 1739381400 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1739295000 | 11.26 | 0.06 | 0.54 | 11.2 | 11.32 | 11.04 | 30102 |
| 1739208600 | 11.2 | 0.12 | 1.08 | 11.12 | 11.38 | 11.12 | 18157 |
| 1738949400 | 11.08 | 0.02 | 0.18 | 11.12 | 11.18 | 11 | 19073 |
| 1738863000 | 11.06 | 0.06 | 0.55 | 11.06 | 11.16 | 10.98 | 41715 |
| 1738776600 | 11 | 0 | 0.00 | 11 | 11 | 10.84 | 17866 |
| 1738690200 | 11 | -0.08 | -0.72 | 11.06 | 11.06 | 10.94 | 10150 |
| 1738603800 | 11.08 | -0.2 | -1.77 | 11.24 | 11.24 | 10.92 | 31460 |
| 1738344600 | 11.28 | 0.34 | 3.11 | 10.92 | 11.28 | 10.86 | 41339 |
| 1738258200 | 10.94 | 0.24 | 2.24 | 10.72 | 11.18 | 10.72 | 58184 |
| 1738171800 | 10.7 | 0 | 0.00 | 10.7 | 10.72 | 10.62 | 12963 |
| 1738085400 | 10.7 | 0.04 | 0.38 | 10.68 | 10.8 | 10.62 | 13092 |
| 1737999000 | 10.66 | -0.12 | -1.11 | 10.66 | 10.8 | 10.66 | 15207 |
| 1737739800 | 10.78 | -0.02 | -0.19 | 10.78 | 10.88 | 10.78 | 17102 |
| 1737653400 | 10.8 | 0.08 | 0.75 | 10.74 | 10.86 | 10.66 | 63061 |
| 1737567000 | 10.72 | -0.1 | -0.92 | 10.9 | 11 | 10.72 | 47677 |
| 1737480600 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1737394200 | 10.82 | -0.18 | -1.64 | 11 | 11.1 | 10.82 | 22354 |
| 1737135000 | 11 | -0.52 | -4.51 | 11.2 | 11.42 | 10.7 | 87526 |
| 1737048600 | 11.52 | 0.28 | 2.49 | 11.24 | 11.56 | 11.24 | 12971 |
| 1736962200 | 11.24 | 0.54 | 5.05 | 10.7 | 11.24 | 10.68 | 34593 |
| 1736875800 | 10.7 | 0.08 | 0.75 | 10.74 | 10.82 | 10.64 | 16953 |
| 1736789400 | 10.62 | -0.18 | -1.67 | 10.82 | 10.82 | 10.6 | 20818 |
| 1736530200 | 10.8 | -0.2 | -1.82 | 11.02 | 11.06 | 10.78 | 26846 |
| 1736443800 | 11 | -0.18 | -1.61 | 11.2 | 11.2 | 11 | 19897 |
| 1736357400 | 11.18 | -0.3 | -2.61 | 11.46 | 11.6 | 11.16 | 24941 |
| 1736271000 | 11.48 | 0.02 | 0.17 | 11.5 | 11.52 | 11.28 | 25885 |
| 1736184600 | 11.46 | 0.32 | 2.87 | 11.24 | 11.58 | 11.22 | 31753 |
| 1735925400 | 11.14 | -0.06 | -0.54 | 11.22 | 11.28 | 11.14 | 22703 |
| 1735839000 | 11.2 | 0.16 | 1.45 | 11.1 | 11.28 | 11.1 | 28982 |
| 1735666200 | 11.04 | 0.04 | 0.36 | 11.02 | 11.12 | 10.96 | 10504 |
| 1735579800 | 11 | 0.12 | 1.10 | 10.86 | 11.06 | 10.8 | 21298 |
| 1735320600 | 10.88 | 0.08 | 0.74 | 10.88 | 11.16 | 10.8 | 21774 |
| 1735061400 | 10.8 | -0.26 | -2.35 | 11.16 | 11.16 | 10.7 | 33267 |
| 1734975000 | 11.06 | -0.34 | -2.98 | 11.42 | 11.44 | 11.06 | 22250 |
| 1734715800 | 11.4 | 0 | 0.00 | 11.32 | 11.48 | 11.12 | 92716 |
| 1734629400 | 11.4 | -0.04 | -0.35 | 11.38 | 11.56 | 11.08 | 102675 |
| 1734543000 | 11.44 | 0.02 | 0.18 | 11.5 | 11.54 | 11.42 | 16093 |
| 1734456600 | 11.42 | 0.04 | 0.35 | 11.38 | 11.5 | 11.2 | 43639 |
| 1734370200 | 11.38 | 0 | 0.00 | 11.36 | 11.38 | 11.16 | 32166 |
| 1734111000 | 11.38 | -0.04 | -0.35 | 11.42 | 11.52 | 11.28 | 34177 |
| 1734024600 | 11.42 | -0.06 | -0.52 | 11.5 | 11.54 | 11.38 | 23831 |
| 1733938200 | 11.48 | 0.06 | 0.53 | 11.44 | 11.62 | 11.3 | 91427 |
| 1733851800 | 11.42 | 0 | 0.00 | 11.48 | 11.56 | 11.34 | 52219 |
| 1733765400 | 11.42 | 0.32 | 2.88 | 11.1 | 11.44 | 11.1 | 28624 |
| 1733506200 | 11.1 | 0.1 | 0.91 | 11 | 11.1 | 10.8 | 22315 |
| 1733419800 | 11 | 0.5 | 4.76 | 10.52 | 11 | 10.52 | 35072 |
| 1733333400 | 10.5 | 0.3 | 2.94 | 10.14 | 10.58 | 10.14 | 27177 |
| 1733247000 | 10.2 | -0.12 | -1.16 | 10.32 | 10.4 | 10.2 | 24674 |
| 1733160600 | 10.32 | 0 | 0.00 | 10.22 | 10.36 | 10.18 | 8530 |
| 1732901400 | 10.32 | 0.08 | 0.78 | 10.24 | 10.38 | 10.16 | 18326 |
| 1732815000 | 10.24 | 0.12 | 1.19 | 10.1 | 10.3 | 10.1 | 21347 |
| 1732728600 | 10.12 | 0.02 | 0.20 | 10.06 | 10.22 | 10.06 | 25185 |
| 1732642200 | 10.1 | -0.08 | -0.79 | 10.1 | 10.18 | 9.88 | 29652 |
| 1732555800 | 10.18 | 0.48 | 4.95 | 9.81 | 10.18 | 9.77 | 65576 |
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
