Premium
Atari SA (ALATA)
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 | -1.45 | -6.65137614679 | 21.8 | 22.19 | 20.2 | 1157 | 21.40442536 | DE |
| 4 | -1.55 | -7.07762557078 | 21.9 | 23.2 | 20.2 | 1666 | 21.77569048 | DE |
| 12 | 20.2415 | 18655.7603687 | 0.1085 | 23.94 | 0.095 | 121986 | 0.29365442 | DE |
| 26 | 20.2285 | 16648.9711934 | 0.1215 | 23.94 | 0.095 | 157951 | 0.18430138 | DE |
| 52 | 20.205 | 13934.4827586 | 0.145 | 23.94 | 0.095 | 344999 | 0.16839203 | DE |
| 156 | 20.2112 | 14561.3832853 | 0.1388 | 23.94 | 0.0914 | 296336 | 0.14397871 | DE |
| 260 | 20.206 | 14031.9444444 | 0.144 | 23.94 | 0.0914 | 352267 | 0.15087246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781195400 | 20.35 | -0.7 | -3.33 | 20.5 | 20.6 | 20.2 | 1230 |
| 1781109000 | 21.05 | -0.2 | -0.92 | 21.1 | 21.35 | 21.05 | 604 |
| 1781022600 | 21.245 | 0 | 0.00 | 21.245 | 21.245 | 21.245 | 0 |
| 1780936200 | 21.245 | -0.09 | -0.40 | 21.8 | 21.8 | 20.9 | 469 |
| 1780677000 | 21.33 | -0.27 | -1.25 | 20.84 | 21.98 | 20.7 | 1506 |
| 1780590600 | 21.6 | -0.59 | -2.66 | 21.8 | 22.19 | 21.5 | 2050 |
| 1780504200 | 22.19 | 0.58 | 2.66 | 21.615 | 22.19 | 21.52 | 603 |
| 1780417800 | 21.615 | 0.11 | 0.53 | 21.5 | 22.1 | 21.33 | 1018 |
| 1780331400 | 21.5 | 0.2 | 0.94 | 21.21 | 22.195 | 21.21 | 1163 |
| 1780072200 | 21.3 | 0.48 | 2.31 | 20.9 | 22.195 | 20.9 | 1405 |
| 1779985800 | 20.82 | -0.68 | -3.16 | 21.4 | 21.5 | 20.8 | 1198 |
| 1779899400 | 21.5 | 0 | 0.00 | 22.8 | 22.8 | 21.3 | 5050 |
| 1779813000 | 21.5 | 0.4 | 1.90 | 21 | 21.95 | 21 | 1735 |
| 1779726600 | 21.1 | -0.7 | -3.21 | 20.8 | 21.76 | 20.8 | 1174 |
| 1779467400 | 21.8 | 0 | 0.00 | 21.995 | 22.05 | 20.705 | 2195 |
| 1779381000 | 21.8 | 0 | 0.00 | 21.8 | 22.1 | 21.65 | 948 |
| 1779294600 | 21.8 | -0.13 | -0.59 | 22.3 | 22.3 | 21.8 | 770 |
| 1779208200 | 21.93 | -0.09 | -0.39 | 22.01 | 23 | 21.8 | 1985 |
| 1779121800 | 22.015 | -1.09 | -4.70 | 23.2 | 23.2 | 22 | 3405 |
| 1778862600 | 23.1 | 0.22 | 0.94 | 22.1 | 23.1 | 22.1 | 1646 |
| 1778776200 | 22.885 | 1.03 | 4.69 | 21.9 | 22.885 | 21.86 | 2735 |
| 1778689800 | 21.86 | 0.75 | 3.58 | 21.105 | 22.85 | 21.105 | 3198 |
| 1778603400 | 21.105 | 2.09 | 10.96 | 20.02 | 23.94 | 20 | 6137 |
| 1778517000 | 19.02 | 0.62 | 3.38 | 18.5 | 20 | 17.96 | 3519 |
| 1778257800 | 18.398 | -0.08 | -0.44 | 17.6 | 18.49 | 17.6 | 1176 |
| 1778171400 | 18.48 | 0.58 | 3.24 | 17.81 | 18.48 | 17.5 | 3738 |
| 1778085000 | 17.9 | 17.8 | 17,278.64 | 19 | 19 | 17.6 | 8844 |
| 1777998600 | 0.103 | -20.496999 | -99.50 | 0.103 | 0.103 | 0.103 | 0 |
| 1777912200 | 20.599999 | -0.04 | -0.19 | 20.32 | 20.599999 | 20 | 1691 |
| 1777566600 | 20.64 | -0.36 | -1.71 | 20 | 20.68 | 20 | 1319 |
| 1777480200 | 21 | -0.24 | -1.13 | 20.96 | 21 | 20.599999 | 489 |
| 1777393800 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
| 1777307400 | 21.24 | 0.32 | 1.53 | 21 | 21.56 | 21 | 395 |
| 1777048200 | 20.92 | 0.32 | 1.55 | 20.4 | 20.92 | 20.119999 | 1073 |
| 1776961800 | 20.599999 | 0.12 | 0.59 | 20.8 | 20.8 | 20.08 | 1653 |
| 1776875400 | 20.48 | -0.28 | -1.35 | 20.8 | 20.84 | 20.2 | 1212 |
| 1776789000 | 20.76 | -0.04 | -0.19 | 20.8 | 20.84 | 20.48 | 419 |
| 1776702600 | 20.8 | -0.12 | -0.57 | 20.8 | 20.96 | 20.64 | 937 |
| 1776443400 | 20.92 | 0.12 | 0.58 | 20.8 | 20.92 | 20.599999 | 1351 |
| 1776357000 | 20.8 | 0.16 | 0.78 | 20.599999 | 20.8 | 20.4 | 746 |
| 1776270600 | 20.64 | 0.32 | 1.57 | 20.2 | 20.84 | 20.2 | 550 |
| 1776184200 | 20.32 | -0.2 | -0.97 | 20.32 | 20.52 | 20.24 | 597 |
| 1776097800 | 20.52 | 0.12 | 0.59 | 20.2 | 20.96 | 20.2 | 1994 |
| 1775838600 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1775752200 | 20.4 | -0.2 | -0.97 | 20.24 | 20.48 | 20.2 | 1083 |
| 1775665800 | 20.599999 | 0 | 0.00 | 20.599999 | 20.599999 | 20.599999 | 0 |
| 1775579400 | 20.599999 | -0.2 | -0.96 | 20.52 | 21 | 20.4 | 1079 |
| 1775147400 | 20.8 | -0.3 | -1.42 | 20.9 | 21 | 20.8 | 577 |
| 1775061000 | 21.099999 | -0.3 | -1.40 | 21.5 | 21.5 | 20.599999 | 917 |
| 1774974600 | 21.4 | 0.4 | 1.90 | 21 | 21.6 | 21 | 436 |
| 1774888200 | 21 | 0.3 | 1.45 | 20.599999 | 21 | 20.599999 | 728 |
| 1774632600 | 20.7 | -0.3 | -1.43 | 20.8 | 21.3 | 20.7 | 1099 |
| 1774546200 | 21 | -0.4 | -1.87 | 21.7 | 21.7 | 21 | 459 |
| 1774459800 | 21.4 | -0.3 | -1.38 | 21.7 | 21.7 | 20.7 | 552 |
| 1774373400 | 21.7 | -0.2 | -0.91 | 21.8 | 21.9 | 19 | 3727 |
| 1774287000 | 21.9 | 0.9 | 4.29 | 22 | 22.4 | 21.099999 | 1745 |
| 1774027800 | 21 | 0.2 | 0.96 | 20.4 | 21.2 | 20.4 | 1700 |
| 1773941400 | 20.8 | -0.5 | -2.35 | 21.7 | 21.7 | 20.4 | 2885 |
| 1773855000 | 21.3 | -0.1 | -0.47 | 21 | 21.4 | 21 | 1761 |
| 1773768600 | 21.4 | -1.6 | -6.96 | 22 | 22 | 20.8 | 4640 |
| 1773682200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1773423000 | 23 | 0 | 0.00 | 22.9 | 23.3 | 22.9 | 366 |
| 1773336600 | 23 | -0.2 | -0.86 | 23.1 | 23.4 | 22.9 | 695 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
