Premium
Ascencio Sca (ASCE)
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 | -1.1 | -2.33297985154 | 47.15 | 47.45 | 46 | 4573 | 46.53373207 | DE |
| 4 | 0.6 | 1.3201320132 | 45.45 | 47.7 | 45 | 5192 | 46.49933497 | DE |
| 12 | -2.6 | -5.34429599178 | 48.65 | 49.25 | 45 | 4903 | 46.87785801 | DE |
| 26 | 0 | 0 | 46.05 | 49.9 | 44.6 | 4750 | 47.299704 | DE |
| 52 | -2.9 | -5.92441266599 | 48.95 | 50.3 | 42.3 | 6480 | 47.33833737 | DE |
| 156 | -4.95 | -9.70588235294 | 51 | 52.1 | 38.6 | 5415 | 46.78082119 | DE |
| 260 | -4.95 | -9.70588235294 | 51 | 52.1 | 38.6 | 5415 | 46.78082119 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 46.05 | -0.15 | -0.32 | 46.25 | 46.5 | 46.05 | 12322 |
| 1734629400 | 46.2 | -0.35 | -0.75 | 46.5 | 46.5 | 46 | 5207 |
| 1734543000 | 46.55 | 0.15 | 0.32 | 46.75 | 46.9 | 46.4 | 2915 |
| 1734456600 | 46.4 | -0.15 | -0.32 | 46.75 | 46.9 | 46.4 | 4916 |
| 1734370200 | 46.55 | -0.45 | -0.96 | 47.2 | 47.2 | 46.45 | 4964 |
| 1734111000 | 47 | -0.15 | -0.32 | 47.15 | 47.45 | 46.8 | 4862 |
| 1734024600 | 47.15 | 0.5 | 1.07 | 46.95 | 47.2 | 46.8 | 2637 |
| 1733938200 | 46.65 | -0.4 | -0.85 | 47.35 | 47.5 | 46.65 | 6957 |
| 1733851800 | 47.05 | 0.05 | 0.11 | 47.15 | 47.35 | 46.65 | 4752 |
| 1733765400 | 47 | 0.35 | 0.75 | 46.75 | 47.15 | 46.65 | 6428 |
| 1733506200 | 46.65 | 0.15 | 0.32 | 47 | 47 | 46.4 | 7903 |
| 1733419800 | 46.5 | -0.7 | -1.48 | 47.4 | 47.5 | 46.4 | 8014 |
| 1733333400 | 47.2 | 0.3 | 0.64 | 46.85 | 47.25 | 46.5 | 2923 |
| 1733247000 | 46.9 | 0.2 | 0.43 | 46.95 | 47.05 | 46.4 | 4284 |
| 1733160600 | 46.7 | -0.95 | -1.99 | 47.6 | 47.65 | 46.45 | 5015 |
| 1732901400 | 47.65 | 1.6 | 3.47 | 46.5 | 47.7 | 46.5 | 6047 |
| 1732815000 | 46.05 | 0.05 | 0.11 | 46.15 | 46.25 | 45.75 | 1906 |
| 1732728600 | 46 | 0.8 | 1.77 | 45.15 | 46.1 | 45.05 | 3589 |
| 1732642200 | 45.2 | -0.25 | -0.55 | 45.35 | 45.5 | 45 | 9420 |
| 1732555800 | 45.45 | -0.85 | -1.84 | 46.4 | 46.55 | 45.3 | 5638 |
| 1732296600 | 46.3 | 1.15 | 2.55 | 45.45 | 46.4 | 45.35 | 3418 |
| 1732210200 | 45.15 | -0.2 | -0.44 | 45.65 | 45.7 | 45 | 6770 |
| 1732123800 | 45.35 | -0.4 | -0.87 | 45.25 | 45.8 | 45.25 | 6801 |
| 1732037400 | 45.75 | -0.3 | -0.65 | 46.4 | 46.4 | 45.3 | 3646 |
| 1731951000 | 46.05 | 0.2 | 0.44 | 46 | 46.05 | 45.5 | 4215 |
| 1731691800 | 45.85 | -0.15 | -0.33 | 45.75 | 45.95 | 45.5 | 4195 |
| 1731605400 | 46 | -0.35 | -0.76 | 45.75 | 46.3 | 45.2 | 3334 |
| 1731519000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1731432600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1731346200 | 46.35 | 0.1 | 0.22 | 46.3 | 46.35 | 46 | 2063 |
| 1731087000 | 46.25 | 0.05 | 0.11 | 46.05 | 46.3 | 45.8 | 3041 |
| 1731000600 | 46.2 | 1.1 | 2.44 | 45.5 | 46.35 | 45.5 | 3419 |
| 1730914200 | 45.1 | -1 | -2.17 | 46.25 | 46.6 | 45.05 | 8581 |
| 1730827800 | 46.1 | 0.25 | 0.55 | 46.1 | 46.3 | 45.9 | 3466 |
| 1730741400 | 45.85 | -0.45 | -0.97 | 46.5 | 46.5 | 45.8 | 5397 |
| 1730482200 | 46.3 | 0.1 | 0.22 | 46.4 | 46.4 | 46.05 | 1839 |
| 1730395800 | 46.2 | -0.7 | -1.49 | 47 | 47 | 46.05 | 5686 |
| 1730309400 | 46.9 | 0.1 | 0.21 | 46.8 | 47.3 | 46.6 | 4926 |
| 1730223000 | 46.8 | -0.35 | -0.74 | 47.5 | 47.5 | 46.7 | 7176 |
| 1730136600 | 47.15 | 0 | 0.00 | 47.05 | 47.6 | 47 | 1589 |
| 1729873800 | 47.15 | 0.35 | 0.75 | 47 | 47.55 | 46.5 | 6589 |
| 1729787400 | 46.8 | -0.1 | -0.21 | 46.85 | 47.45 | 46.75 | 2004 |
| 1729701000 | 46.9 | 0.35 | 0.75 | 46.5 | 46.95 | 46.5 | 2181 |
| 1729614600 | 46.55 | -0.05 | -0.11 | 46.8 | 46.8 | 46.1 | 4260 |
| 1729528200 | 46.6 | -1.05 | -2.20 | 47.65 | 47.75 | 46.6 | 7514 |
| 1729269000 | 47.65 | -0.45 | -0.94 | 48 | 48.05 | 47.5 | 3848 |
| 1729182600 | 48.1 | -0.15 | -0.31 | 48.05 | 48.3 | 47.8 | 3840 |
| 1729096200 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1729009800 | 48.25 | 0.55 | 1.15 | 47.95 | 48.45 | 47.65 | 3343 |
| 1728923400 | 47.7 | -0.15 | -0.31 | 47.5 | 48 | 47.5 | 3150 |
| 1728664200 | 47.85 | -0.1 | -0.21 | 47.95 | 48.05 | 47.7 | 4895 |
| 1728577800 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1728491400 | 47.95 | 0.45 | 0.95 | 48.1 | 48.1 | 47.6 | 1986 |
| 1728405000 | 47.5 | -0.75 | -1.55 | 48.05 | 48.2 | 47.5 | 6511 |
| 1728318600 | 48.25 | 0.1 | 0.21 | 48.3 | 48.5 | 47.9 | 6001 |
| 1728059400 | 48.15 | 0.05 | 0.10 | 48.1 | 48.35 | 47.95 | 6958 |
| 1727973000 | 48.1 | -0.4 | -0.82 | 49 | 49 | 48.05 | 3091 |
| 1727886600 | 48.5 | -0.45 | -0.92 | 48.95 | 48.95 | 48.4 | 5057 |
| 1727800200 | 48.95 | 0.3 | 0.62 | 48.9 | 49.1 | 48.65 | 9900 |
| 1727713800 | 48.65 | -0.1 | -0.21 | 48.75 | 48.9 | 48.5 | 11975 |
| 1727454600 | 48.75 | 0.05 | 0.10 | 48.65 | 49.25 | 48.65 | 8381 |
| 1727368200 | 48.7 | 0.1 | 0.21 | 48.5 | 48.95 | 48.25 | 9635 |
| 1727281800 | 48.6 | 0.4 | 0.83 | 48.2 | 48.75 | 48.1 | 7506 |
| 1727195400 | 48.2 | -0.5 | -1.03 | 49 | 49 | 48.2 | 9229 |
| 1727109000 | 48.7 | 0.1 | 0.21 | 49.2 | 49.2 | 48.55 | 11279 |
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
