Premium
Aramis Group SA (ARAMI)
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 | 0.29 | 3.89261744966 | 7.45 | 7.86 | 7.34 | 30650 | 7.66365336 | DE |
| 4 | 0.12 | 1.57480314961 | 7.62 | 7.86 | 6.44 | 46645 | 7.26236797 | DE |
| 12 | 0.08 | 1.04438642298 | 7.66 | 8.46 | 6.44 | 55422 | 7.74794574 | DE |
| 26 | 1.48 | 23.642172524 | 6.26 | 8.46 | 6.11 | 56826 | 7.57245756 | DE |
| 52 | 4.15 | 115.598885794 | 3.59 | 8.46 | 3.53 | 51048 | 6.32132762 | DE |
| 156 | 2.06 | 36.2676056338 | 5.68 | 8.46 | 2.558 | 57067 | 4.97221335 | DE |
| 260 | -15.26 | -66.347826087 | 23 | 23.4 | 2.558 | 61298 | 7.61453096 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 7.65 | -0.06 | -0.78 | 7.74 | 7.86 | 7.65 | 30759 |
| 1745598600 | 7.71 | 0.01 | 0.13 | 7.64 | 7.8 | 7.64 | 34931 |
| 1745512200 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.61 | 11104 |
| 1745425800 | 7.7 | 0.17 | 2.26 | 7.44 | 7.76 | 7.44 | 50681 |
| 1745339400 | 7.53 | 0.13 | 1.76 | 7.45 | 7.53 | 7.34 | 25773 |
| 1744907400 | 7.4 | -0.05 | -0.67 | 7.4 | 7.47 | 7.39 | 7492 |
| 1744821000 | 7.45 | -0.05 | -0.67 | 7.44 | 7.46 | 7.34 | 18157 |
| 1744734600 | 7.5 | 0.1 | 1.35 | 7.34 | 7.5 | 7.32 | 25862 |
| 1744648200 | 7.4 | 0.22 | 3.06 | 7.2 | 7.43 | 7.05 | 67728 |
| 1744389000 | 7.18 | -0.01 | -0.14 | 7.2 | 7.26 | 7.09 | 25948 |
| 1744302600 | 7.19 | 0.28 | 4.05 | 7.26 | 7.36 | 6.94 | 94106 |
| 1744216200 | 6.91 | -0.2 | -2.81 | 7.1 | 7.1 | 6.84 | 37842 |
| 1744129800 | 7.11 | 0.27 | 3.95 | 7.01 | 7.15 | 6.84 | 41667 |
| 1744043400 | 6.84 | -0.96 | -12.31 | 6.59 | 7.1 | 6.44 | 88577 |
| 1743787800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1743701400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1743615000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1743528600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1743442200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1743183000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1743096600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1743010200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1742923800 | 7.8 | 0.11 | 1.43 | 7.74 | 7.82 | 7.68 | 39790 |
| 1742837400 | 7.69 | 0.09 | 1.18 | 7.64 | 7.73 | 7.58 | 49396 |
| 1742578200 | 7.6 | -0.08 | -1.04 | 7.7 | 7.7 | 7.5 | 32864 |
| 1742491800 | 7.68 | 0.07 | 0.92 | 7.6 | 7.73 | 7.5 | 33702 |
| 1742405400 | 7.61 | 0.09 | 1.20 | 7.5 | 7.74 | 7.39 | 114834 |
| 1742319000 | 7.52 | -0.06 | -0.79 | 7.6 | 7.66 | 7.52 | 34134 |
| 1742232600 | 7.58 | 0 | 0.00 | 7.63 | 7.66 | 7.45 | 43243 |
| 1741973400 | 7.58 | 0.08 | 1.07 | 7.5 | 7.64 | 7.35 | 70803 |
| 1741887000 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 102877 |
| 1741800600 | 8 | 0.14 | 1.78 | 7.91 | 8.1 | 7.91 | 72251 |
| 1741714200 | 7.86 | -0.25 | -3.08 | 8.0399999 | 8.16 | 7.74 | 101610 |
| 1741627800 | 8.11 | -0.29 | -3.45 | 8.25 | 8.36 | 8.03 | 97490 |
| 1741368600 | 8.4 | 0.5 | 6.33 | 7.9 | 8.46 | 7.7 | 290385 |
| 1741282200 | 7.9 | -0.02 | -0.25 | 7.92 | 7.98 | 7.67 | 121923 |
| 1741195800 | 7.92 | 0.2 | 2.59 | 7.79 | 8.03 | 7.76 | 77896 |
| 1741109400 | 7.72 | -0.38 | -4.69 | 8.0399999 | 8.05 | 7.54 | 60646 |
| 1741023000 | 8.1 | 0.04 | 0.50 | 8.06 | 8.15 | 8.01 | 20842 |
| 1740763800 | 8.06 | -0.04 | -0.49 | 8.05 | 8.09 | 7.95 | 14938 |
| 1740677400 | 8.1 | -0.05 | -0.61 | 8.15 | 8.17 | 8.05 | 33231 |
| 1740591000 | 8.15 | 0.22 | 2.77 | 7.96 | 8.27 | 7.95 | 41540 |
| 1740504600 | 7.93 | -0.13 | -1.61 | 8.01 | 8.06 | 7.87 | 14663 |
| 1740418200 | 8.06 | -0.01 | -0.12 | 8.07 | 8.13 | 8 | 20252 |
| 1740159000 | 8.07 | 0.02 | 0.25 | 8.01 | 8.19 | 8.01 | 28208 |
| 1740072600 | 8.05 | 0 | 0.00 | 7.98 | 8.15 | 7.91 | 21246 |
| 1739986200 | 8.05 | 0.22 | 2.81 | 8.01 | 8.3 | 7.98 | 172888 |
| 1739899800 | 7.83 | -0.06 | -0.76 | 7.95 | 7.95 | 7.7 | 21652 |
| 1739813400 | 7.89 | -0.06 | -0.75 | 7.95 | 8 | 7.87 | 13006 |
| 1739554200 | 7.95 | 0.01 | 0.13 | 8 | 8.2 | 7.94 | 55148 |
| 1739467800 | 7.94 | 0.39 | 5.17 | 8.3 | 8.3 | 7.87 | 113383 |
| 1739381400 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1739295000 | 7.55 | 0 | 0.00 | 7.55 | 7.62 | 7.47 | 34793 |
| 1739208600 | 7.55 | -0.11 | -1.44 | 7.66 | 7.7 | 7.52 | 28689 |
| 1738949400 | 7.66 | -0.19 | -2.42 | 7.84 | 7.84 | 7.61 | 30314 |
| 1738863000 | 7.85 | 0.09 | 1.16 | 7.75 | 7.87 | 7.66 | 36204 |
| 1738776600 | 7.76 | 0.17 | 2.24 | 7.66 | 7.79 | 7.66 | 31070 |
| 1738690200 | 7.59 | -0.07 | -0.91 | 7.66 | 7.84 | 7.54 | 47484 |
| 1738603800 | 7.66 | 0.08 | 1.06 | 7.41 | 7.69 | 7.34 | 53810 |
| 1738344600 | 7.58 | 0.13 | 1.74 | 7.45 | 7.7 | 7.45 | 35027 |
| 1738258200 | 7.45 | -0.05 | -0.67 | 7.6 | 7.65 | 7.38 | 41219 |
| 1738171800 | 7.5 | -0.47 | -5.90 | 7.99 | 8.05 | 7.24 | 138333 |
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
