Premium
Ascencio Sca (ASCE)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.674157303371 | 44.5 | 45.35 | 44.1 | 7532 | 44.5119444 | DE |
| 4 | -3.95 | -8.20353063344 | 48.15 | 48.7 | 44 | 8694 | 45.12840322 | DE |
| 12 | -3.15 | -6.65258711721 | 47.35 | 48.7 | 44 | 7506 | 46.33466478 | DE |
| 26 | -4.1 | -8.48861283644 | 48.3 | 49.9 | 44 | 6655 | 46.96046714 | DE |
| 52 | 1.45 | 3.3918128655 | 42.75 | 49.9 | 42.65 | 5813 | 46.89540938 | DE |
| 156 | -6.8 | -13.3333333333 | 51 | 52.1 | 38.6 | 5666 | 46.73595882 | DE |
| 260 | -6.8 | -13.3333333333 | 51 | 52.1 | 38.6 | 5666 | 46.73595882 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 44.8 | 0.4 | 0.90 | 44.4 | 45.2 | 44.1 | 6725 |
| 1741023000 | 44.4 | 0.1 | 0.23 | 44.35 | 44.5 | 44.1 | 8696 |
| 1740763800 | 44.3 | -0.2 | -0.45 | 44.4 | 44.6 | 44.1 | 9434 |
| 1740677400 | 44.5 | -0.15 | -0.34 | 44.5 | 44.75 | 44.3 | 4882 |
| 1740591000 | 44.65 | 0.15 | 0.34 | 44.5 | 45 | 44.5 | 7925 |
| 1740504600 | 44.5 | -0.4 | -0.89 | 44.95 | 45.1 | 44.4 | 4640 |
| 1740418200 | 44.9 | 0.35 | 0.79 | 44.7 | 45.3 | 44.55 | 9807 |
| 1740159000 | 44.55 | 0 | 0.00 | 44.75 | 44.9 | 44.35 | 7210 |
| 1740072600 | 44.55 | 0.05 | 0.11 | 44.7 | 45.05 | 44.5 | 5415 |
| 1739986200 | 44.5 | 0.35 | 0.79 | 44.15 | 44.65 | 44.1 | 6512 |
| 1739899800 | 44.15 | -0.2 | -0.45 | 44.25 | 44.6 | 44.1 | 8512 |
| 1739813400 | 44.35 | 0.3 | 0.68 | 44.2 | 44.55 | 44.1 | 5069 |
| 1739554200 | 44.05 | -0.35 | -0.79 | 44.45 | 44.5 | 44 | 6905 |
| 1739467800 | 44.4 | -0.05 | -0.11 | 44.55 | 44.65 | 44.25 | 6900 |
| 1739381400 | 44.45 | -0.1 | -0.22 | 44.7 | 45.1 | 44.45 | 8540 |
| 1739295000 | 44.55 | -0.65 | -1.44 | 45.2 | 45.2 | 44.5 | 9522 |
| 1739208600 | 45.2 | 0.7 | 1.57 | 44.8 | 45.35 | 44.8 | 7518 |
| 1738949400 | 44.5 | -0.8 | -1.77 | 45.45 | 45.5 | 44.5 | 9330 |
| 1738863000 | 45.3 | -3.1 | -6.40 | 45.2 | 45.9 | 44.65 | 18099 |
| 1738776600 | 48.4 | 0.4 | 0.83 | 48.15 | 48.7 | 48.15 | 22081 |
| 1738690200 | 48 | -0.15 | -0.31 | 48.25 | 48.25 | 47.45 | 10144 |
| 1738603800 | 48.15 | 0.1 | 0.21 | 48.05 | 48.25 | 47.3 | 10450 |
| 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 | 0.15 | 0.32 | 47.45 | 47.7 | 46.5 | 10399 |
| 1737653400 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1737567000 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1737480600 | 46.6 | -0.2 | -0.43 | 46.8 | 46.95 | 46.5 | 3173 |
| 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 | -0.35 | -0.74 | 47.35 | 47.5 | 46.65 | 6957 |
| 1733851800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 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 |
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
