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 | -0.58 | -5.09666080844 | 11.38 | 11.56 | 10.7 | 55475 | 11.37819362 | DE |
| 4 | 0.7 | 6.93069306931 | 10.1 | 11.62 | 9.88 | 37483 | 11.1537864 | DE |
| 12 | -1.2 | -10 | 12 | 12.68 | 9.4 | 29530 | 10.78331111 | DE |
| 26 | -1 | -8.47457627119 | 11.8 | 13 | 9.4 | 25480 | 11.42751857 | DE |
| 52 | -2.75 | -20.295202952 | 13.55 | 17.28 | 9.4 | 30524 | 12.78711433 | DE |
| 156 | -23.14 | -68.1791396582 | 33.94 | 35.46 | 9.4 | 37060 | 19.11643756 | DE |
| 260 | -18.1 | -62.6297577855 | 28.9 | 35.92 | 9.4 | 36608 | 19.84751289 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732296600 | 9.7 | 0.2 | 2.11 | 9.5 | 9.7 | 9.45 | 30052 |
| 1732210200 | 9.5 | -0.14 | -1.45 | 9.6 | 9.6 | 9.4 | 23011 |
| 1732123800 | 9.64 | 0.02 | 0.21 | 9.6199999 | 9.77 | 9.52 | 15337 |
| 1732037400 | 9.6199999 | -0.05 | -0.52 | 9.67 | 9.77 | 9.53 | 32682 |
| 1731951000 | 9.67 | -0.01 | -0.10 | 9.72 | 9.77 | 9.53 | 18499 |
| 1731691800 | 9.68 | -0.19 | -1.93 | 9.8699999 | 9.8699999 | 9.68 | 21554 |
| 1731605400 | 9.8699999 | -0.91 | -8.44 | 9.71 | 10 | 9.61 | 22478 |
| 1731519000 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1731432600 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1731346200 | 10.78 | 0.04 | 0.37 | 10.72 | 11.02 | 10.72 | 14130 |
| 1731087000 | 10.74 | -0.02 | -0.19 | 10.76 | 10.82 | 10.58 | 12644 |
| 1731000600 | 10.76 | 0.46 | 4.47 | 10.32 | 10.96 | 10.32 | 21018 |
| 1730914200 | 10.3 | -0.12 | -1.15 | 10.5 | 10.66 | 10.22 | 12150 |
| 1730827800 | 10.42 | -0.18 | -1.70 | 10.62 | 10.66 | 10.42 | 14296 |
| 1730741400 | 10.6 | -0.04 | -0.38 | 10.56 | 10.7 | 10.56 | 11777 |
| 1730482200 | 10.64 | 0.1 | 0.95 | 10.58 | 10.66 | 10.44 | 14178 |
| 1730395800 | 10.54 | 0 | 0.00 | 10.5 | 10.78 | 10.42 | 24195 |
| 1730309400 | 10.54 | 0.28 | 2.73 | 10.54 | 11 | 10.46 | 66337 |
| 1730223000 | 10.26 | 0 | 0.00 | 10.28 | 10.3 | 10.14 | 19150 |
| 1730136600 | 10.26 | -0.2 | -1.91 | 10.44 | 10.44 | 10.14 | 29931 |
| 1729873800 | 10.46 | 0 | 0.00 | 10.48 | 10.52 | 10.3 | 20335 |
| 1729787400 | 10.46 | 0.02 | 0.19 | 10.46 | 10.5 | 10.28 | 25237 |
| 1729701000 | 10.44 | 0.04 | 0.38 | 10.42 | 10.48 | 10.26 | 33268 |
| 1729614600 | 10.4 | -0.06 | -0.57 | 10.42 | 10.44 | 10.18 | 78327 |
| 1729528200 | 10.46 | -0.14 | -1.32 | 10.64 | 10.68 | 10.4 | 48133 |
| 1729269000 | 10.6 | -0.26 | -2.39 | 10.88 | 10.92 | 10.58 | 37647 |
| 1729182600 | 10.86 | -0.04 | -0.37 | 10.94 | 11.16 | 10.84 | 10988 |
| 1729096200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729009800 | 10.9 | -0.24 | -2.15 | 11.14 | 11.14 | 10.82 | 18985 |
| 1728923400 | 11.14 | 0.1 | 0.91 | 11.12 | 11.28 | 10.94 | 9001 |
| 1728664200 | 11.04 | -0.52 | -4.50 | 11.16 | 11.18 | 10.92 | 19234 |
| 1728577800 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1728491400 | 11.56 | -0.04 | -0.34 | 11.62 | 11.72 | 11.54 | 12724 |
| 1728405000 | 11.6 | -0.22 | -1.86 | 11.84 | 11.84 | 11.6 | 13975 |
| 1728318600 | 11.82 | -0.6 | -4.83 | 12.5 | 12.5 | 11.82 | 22241 |
| 1728059400 | 12.42 | 0.08 | 0.65 | 12.38 | 12.64 | 12.38 | 25197 |
| 1727973000 | 12.34 | -0.16 | -1.28 | 12.48 | 12.68 | 12.28 | 20276 |
| 1727886600 | 12.5 | 0.22 | 1.79 | 12.28 | 12.5 | 12.28 | 14822 |
| 1727800200 | 12.28 | 0.32 | 2.68 | 12 | 12.32 | 11.98 | 18915 |
| 1727713800 | 11.96 | -0.54 | -4.32 | 12.46 | 12.54 | 11.94 | 50516 |
| 1727454600 | 12.5 | 0.02 | 0.16 | 12.48 | 13 | 12.4 | 27924 |
| 1727368200 | 12.48 | 0.5 | 4.17 | 12 | 12.5 | 11.88 | 32398 |
| 1727281800 | 11.98 | -0.02 | -0.17 | 12 | 12.02 | 11.9 | 10442 |
| 1727195400 | 12 | -0.26 | -2.12 | 12.4 | 12.48 | 11.96 | 15951 |
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
