Premium
ASCX GR (ASCXG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -55.77 | -1.88619898943 | 2956.74 | 2960.53 | 2854.8 | 0 | 0 | IX |
| 4 | -2.73 | -0.0940179770637 | 2903.7 | 3028.03 | 2854.8 | 0 | 0 | IX |
| 12 | 526.93 | 22.1954979697 | 2374.04 | 3028.03 | 2371.76 | 0 | 0 | IX |
| 26 | 516.1 | 21.640592569 | 2384.87 | 3028.03 | 2360.98 | 0 | 0 | IX |
| 52 | 573.68 | 24.6501295498 | 2327.29 | 3028.03 | 2160.57 | 0 | 0 | IX |
| 156 | 644.65 | 28.5708587434 | 2256.32 | 3028.03 | 1946.23 | 0 | 0 | IX |
| 260 | 1539.09 | 113.012159662 | 1361.88 | 3028.03 | 1321.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750696200 | 2864.9899 | -13.33 | -0.46 | 2873.85 | 2881.06 | 2854.8 | 0 |
| 1750437000 | 2878.32 | 5.51 | 0.19 | 2891.05 | 2912.17 | 2878.32 | 0 |
| 1750350600 | 2872.81 | -45.84 | -1.57 | 2912 | 2912 | 2872.81 | 0 |
| 1750264200 | 2918.65 | -18.25 | -0.62 | 2933.2199 | 2936.78 | 2906.88 | 0 |
| 1750177800 | 2936.9 | -29.32 | -0.99 | 2956.7399 | 2960.53 | 2936.9 | 0 |
| 1750091400 | 2966.2199 | 25.06 | 0.85 | 2947.36 | 2974.4 | 2943.37 | 0 |
| 1749832200 | 2941.16 | -53.99 | -1.80 | 2977.12 | 2977.77 | 2937.4899 | 0 |
| 1749745800 | 2995.15 | -23.42 | -0.78 | 3015.65 | 3016.7199 | 2985.82 | 0 |
| 1749659400 | 3018.57 | 21.94 | 0.73 | 2996.53 | 3028.03 | 2994.23 | 0 |
| 1749573000 | 2996.63 | 7.27 | 0.24 | 2989.62 | 3004.32 | 2979.43 | 0 |
| 1749486600 | 2989.36 | 17.41 | 0.59 | 2975.37 | 2992.66 | 2974.78 | 0 |
| 1749227400 | 2971.95 | -2.2 | -0.07 | 2970.33 | 2988.06 | 2951.91 | 0 |
| 1749141000 | 2974.15 | -16.66 | -0.56 | 2989.17 | 3001.44 | 2964.45 | 0 |
| 1749054600 | 2990.81 | 15.65 | 0.53 | 2980.2199 | 2995.12 | 2972.52 | 0 |
| 1748968200 | 2975.16 | 2.18 | 0.07 | 2976.15 | 2980.2199 | 2956.38 | 0 |
| 1748881800 | 2972.98 | -1.98 | -0.07 | 2966.96 | 2982.3 | 2952.71 | 0 |
| 1748622600 | 2974.96 | 12.98 | 0.44 | 2968.31 | 2984.71 | 2958.51 | 0 |
| 1748536200 | 2961.98 | 24.76 | 0.84 | 2966.98 | 2971.4899 | 2953.71 | 0 |
| 1748449800 | 2937.2199 | -3.5 | -0.12 | 2947.6 | 2953.29 | 2935.9699 | 0 |
| 1748363400 | 2940.7199 | 40.32 | 1.39 | 2903.7 | 2945.05 | 2902.42 | 0 |
| 1748277000 | 2900.4 | 5.05 | 0.17 | 2901.64 | 2927.31 | 2899.44 | 0 |
| 1748017800 | 2895.35 | 1.21 | 0.04 | 2898.21 | 2917.93 | 2857.88 | 0 |
| 1747931400 | 2894.14 | 19.02 | 0.66 | 2870.57 | 2894.14 | 2861.39 | 0 |
| 1747845000 | 2875.12 | 8.63 | 0.30 | 2873.89 | 2890.07 | 2865.9899 | 0 |
| 1747758600 | 2866.4899 | 11.25 | 0.39 | 2856.61 | 2874.06 | 2848.18 | 0 |
| 1747672200 | 2855.2399 | 29.02 | 1.03 | 2823.01 | 2855.2399 | 2810.2399 | 0 |
| 1747413000 | 2826.2199 | 38.51 | 1.38 | 2807.35 | 2826.2199 | 2801.05 | 0 |
| 1747326600 | 2787.71 | -15.3 | -0.55 | 2779.4899 | 2787.71 | 2772.4899 | 0 |
| 1747240200 | 2803.01 | 0 | 0.00 | 2803.01 | 2803.01 | 2803.01 | 0 |
| 1747153800 | 2803.01 | 0 | 0.00 | 2803.01 | 2803.01 | 2803.01 | 0 |
| 1747067400 | 2803.01 | 0 | 0.00 | 2803.01 | 2803.01 | 2803.01 | 0 |
| 1746808200 | 2803.01 | 0 | 0.00 | 2803.01 | 2803.01 | 2803.01 | 0 |
| 1746721800 | 2803.01 | 59.12 | 2.15 | 2772.03 | 2828.8 | 2772.03 | 0 |
| 1746635400 | 2743.89 | 11.62 | 0.43 | 2729.89 | 2750.25 | 2726.56 | 0 |
| 1746549000 | 2732.27 | -13.03 | -0.47 | 2745.14 | 2745.93 | 2722.37 | 0 |
| 1746462600 | 2745.3 | 18.42 | 0.68 | 2728.46 | 2758.76 | 2723.6 | 0 |
| 1746203400 | 2726.88 | 46.4 | 1.73 | 2699.73 | 2729.11 | 2699.73 | 0 |
| 1746030600 | 2680.48 | 10.82 | 0.41 | 2675.92 | 2682.31 | 2654.33 | 0 |
| 1745944200 | 2669.66 | 7.73 | 0.29 | 2670.68 | 2683.19 | 2665.26 | 0 |
| 1745857800 | 2661.93 | 26.53 | 1.01 | 2647.93 | 2674.7199 | 2645.08 | 0 |
| 1745598600 | 2635.4 | 24.21 | 0.93 | 2629.12 | 2643.53 | 2618.13 | 0 |
| 1745512200 | 2611.19 | -68.08 | -2.54 | 2625.46 | 2625.46 | 2599.26 | 0 |
| 1745425800 | 2679.27 | 23.55 | 0.89 | 2672.67 | 2694.3 | 2663.87 | 0 |
| 1745339400 | 2655.7199 | 13.28 | 0.50 | 2646.2199 | 2658.86 | 2634.85 | 0 |
| 1744907400 | 2642.44 | -4.35 | -0.16 | 2644.87 | 2646.65 | 2627.9 | 0 |
| 1744821000 | 2646.79 | 3.47 | 0.13 | 2630.82 | 2648.98 | 2616.9699 | 0 |
| 1744734600 | 2643.32 | 48.81 | 1.88 | 2606.64 | 2643.32 | 2602.81 | 0 |
| 1744648200 | 2594.51 | 65.28 | 2.58 | 2559.21 | 2597.89 | 2551.53 | 0 |
| 1744389000 | 2529.23 | 38.79 | 1.56 | 2523 | 2532.86 | 2497.9899 | 0 |
| 1744302600 | 2490.44 | 37.52 | 1.53 | 2529.23 | 2539.76 | 2489.55 | 0 |
| 1744216200 | 2452.92 | -58.31 | -2.32 | 2452.8 | 2478.51 | 2420.83 | 0 |
| 1744129800 | 2511.23 | 60.52 | 2.47 | 2494.44 | 2516.91 | 2472.2199 | 0 |
| 1744043400 | 2450.71 | -246.81 | -9.15 | 2374.04 | 2512.7399 | 2371.76 | 0 |
| 1743787800 | 2697.52 | 0 | 0.00 | 2697.52 | 2697.52 | 2697.52 | 0 |
| 1743701400 | 2697.52 | 0 | 0.00 | 2697.52 | 2697.52 | 2697.52 | 0 |
| 1743615000 | 2697.52 | 0 | 0.00 | 2697.52 | 2697.52 | 2697.52 | 0 |
| 1743528600 | 2697.52 | 0 | 0.00 | 2697.52 | 2697.52 | 2697.52 | 0 |
| 1743442200 | 2697.52 | 0 | 0.00 | 2697.52 | 2697.52 | 2697.52 | 0 |
| 1743183000 | 2697.52 | 0 | 0.00 | 2697.52 | 2697.52 | 2697.52 | 0 |
| 1743096600 | 2697.52 | 0 | 0.00 | 2697.52 | 2697.52 | 2697.52 | 0 |
| 1743010200 | 2697.52 | 0 | 0.00 | 2697.52 | 2697.52 | 2697.52 | 0 |
| 1742923800 | 2697.52 | 17.98 | 0.67 | 2684.36 | 2705.02 | 2676.77 | 0 |
| 1742837400 | 2679.54 | -17.65 | -0.65 | 2705.08 | 2712.35 | 2679.54 | 0 |
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
