Premium
Ascencio Sca (ASCE)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.26448893572 | 47.45 | 48.2 | 46.5 | 8802 | 47.17015292 | DE |
| 4 | 0.15 | 0.313152400835 | 47.9 | 48.7 | 46.05 | 6648 | 47.01283656 | DE |
| 12 | 2 | 4.3431053203 | 46.05 | 48.7 | 45 | 5778 | 46.71632786 | DE |
| 26 | 2.05 | 4.45652173913 | 46 | 49.9 | 44.15 | 5742 | 47.36516056 | DE |
| 52 | -1.4 | -2.83114256825 | 49.45 | 50.1 | 42.3 | 6110 | 46.91964517 | DE |
| 156 | -2.95 | -5.78431372549 | 51 | 52.1 | 38.6 | 5503 | 46.8153892 | DE |
| 260 | -2.95 | -5.78431372549 | 51 | 52.1 | 38.6 | 5503 | 46.8153892 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 48.05 | 0.8 | 1.69 | 47.25 | 48.2 | 47.25 | 18403 |
| 1738258200 | 47.25 | 0.15 | 0.32 | 47.1 | 47.5 | 47.05 | 12382 |
| 1738171800 | 47.1 | -0.55 | -1.15 | 47.95 | 48.1 | 47.1 | 8737 |
| 1738085400 | 47.65 | 0.3 | 0.63 | 47.5 | 48 | 47.1 | 5822 |
| 1737999000 | 47.35 | 0.6 | 1.28 | 46.8 | 47.6 | 46.65 | 6671 |
| 1737739800 | 46.75 | -0.35 | -0.74 | 47.45 | 47.7 | 46.5 | 10399 |
| 1737653400 | 47.1 | 0.35 | 0.75 | 46.9 | 47.35 | 46.85 | 3278 |
| 1737567000 | 46.75 | -0.05 | -0.11 | 46.6 | 47 | 46.5 | 5100 |
| 1737480600 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1737394200 | 46.8 | 0.45 | 0.97 | 46.5 | 47.15 | 46.5 | 3264 |
| 1737135000 | 46.35 | 0.05 | 0.11 | 46.5 | 46.6 | 46.15 | 5185 |
| 1737048600 | 46.3 | -0.25 | -0.54 | 46.55 | 46.65 | 46.2 | 3143 |
| 1736962200 | 46.55 | 0 | 0.00 | 47 | 47 | 46.45 | 4425 |
| 1736875800 | 46.55 | 0.3 | 0.65 | 46.7 | 47.15 | 46.4 | 8645 |
| 1736789400 | 46.25 | 0.05 | 0.11 | 46.4 | 46.45 | 46.15 | 4587 |
| 1736530200 | 46.2 | -0.35 | -0.75 | 46.5 | 46.6 | 46.2 | 5117 |
| 1736443800 | 46.55 | -0.25 | -0.53 | 46.8 | 47 | 46.05 | 7952 |
| 1736357400 | 46.8 | -0.4 | -0.85 | 47.25 | 47.7 | 46.7 | 8635 |
| 1736271000 | 47.2 | -0.5 | -1.05 | 48.1 | 48.35 | 47.15 | 5850 |
| 1736184600 | 47.7 | -0.55 | -1.14 | 48.3 | 48.7 | 47.7 | 4636 |
| 1735925400 | 48.25 | 0.5 | 1.05 | 47.9 | 48.45 | 47.65 | 12487 |
| 1735839000 | 47.75 | 0.5 | 1.06 | 47.5 | 48 | 47.05 | 15481 |
| 1735666200 | 47.25 | 0.05 | 0.11 | 47.8 | 47.8 | 47.25 | 5756 |
| 1735579800 | 47.2 | 0.1 | 0.21 | 47.25 | 47.5 | 47 | 2844 |
| 1735320600 | 47.1 | -0.4 | -0.84 | 47.1 | 47.7 | 47.1 | 2938 |
| 1735061400 | 47.5 | 0.55 | 1.17 | 47.15 | 47.55 | 47.05 | 4385 |
| 1734975000 | 46.95 | 0.9 | 1.95 | 46.45 | 47.05 | 46.2 | 6130 |
| 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 |
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
