Premium
Ateme (ATEME)
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 | 0.34 | 6.07142857143 | 5.6 | 5.94 | 5.44 | 3495 | 5.59823557 | DE |
| 4 | 0.56 | 10.4089219331 | 5.38 | 5.94 | 5.3 | 3954 | 5.59011966 | DE |
| 12 | 2.95 | 98.6622073579 | 2.99 | 5.94 | 2.95 | 4656 | 4.32606125 | DE |
| 26 | 1.8 | 43.4782608696 | 4.14 | 5.94 | 2.82 | 4773 | 3.94064531 | DE |
| 52 | -1.02 | -14.6551724138 | 6.96 | 7.08 | 2.82 | 7594 | 4.59640287 | DE |
| 156 | -7.54 | -55.9347181009 | 13.48 | 14.32 | 2.82 | 5558 | 7.84594788 | DE |
| 260 | -5.46 | -47.8947368421 | 11.4 | 19.16 | 2.82 | 8314 | 11.6674213 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 5.44 | -0.34 | -5.88 | 5.7 | 5.78 | 5.44 | 3116 |
| 1735579800 | 5.78 | 0.12 | 2.12 | 5.66 | 5.78 | 5.66 | 316 |
| 1735320600 | 5.66 | 0 | 0.00 | 5.6 | 5.68 | 5.6 | 7053 |
| 1735061400 | 5.66 | -0.02 | -0.35 | 5.6 | 5.66 | 5.6 | 1782 |
| 1734975000 | 5.68 | -0.02 | -0.35 | 5.68 | 5.7 | 5.68 | 129 |
| 1734715800 | 5.7 | 0.08 | 1.42 | 5.7 | 5.7 | 5.6 | 2655 |
| 1734629400 | 5.62 | -0.06 | -1.06 | 5.54 | 5.7 | 5.54 | 2672 |
| 1734543000 | 5.68 | 0.02 | 0.35 | 5.7 | 5.7 | 5.66 | 342 |
| 1734456600 | 5.66 | 0.06 | 1.07 | 5.7 | 5.7 | 5.5199999 | 7783 |
| 1734370200 | 5.6 | -0.18 | -3.11 | 5.7 | 5.8 | 5.6 | 16499 |
| 1734111000 | 5.78 | 0.18 | 3.21 | 5.6 | 5.78 | 5.5199999 | 6756 |
| 1734024600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.62 | 5.5 | 1215 |
| 1733938200 | 5.5 | 0.08 | 1.48 | 5.5 | 5.6 | 5.4 | 2721 |
| 1733851800 | 5.42 | 0.08 | 1.50 | 5.7 | 5.7 | 5.34 | 1972 |
| 1733765400 | 5.34 | 0.04 | 0.75 | 5.5 | 5.68 | 5.3 | 6699 |
| 1733506200 | 5.3 | -0.1 | -1.85 | 5.34 | 5.38 | 5.3 | 347 |
| 1733419800 | 5.4 | 0 | 0.00 | 5.38 | 5.42 | 5.3 | 3176 |
| 1733333400 | 5.4 | -0.08 | -1.46 | 5.5 | 5.58 | 5.12 | 7803 |
| 1733247000 | 5.48 | 0.38 | 7.45 | 5.0599999 | 5.5599999 | 5.0599999 | 8805 |
| 1733160600 | 5.1 | 0.31 | 6.47 | 4.9 | 5.1 | 4.76 | 6107 |
| 1732901400 | 4.79 | 0.54 | 12.71 | 4.26 | 4.79 | 4.26 | 6929 |
| 1732815000 | 4.25 | -0.15 | -3.41 | 4.3 | 4.49 | 4.25 | 425 |
| 1732728600 | 4.4 | -0.1 | -2.22 | 4.4 | 4.4 | 4.4 | 701 |
| 1732642200 | 4.5 | 0.01 | 0.22 | 4.5 | 4.5 | 4.5 | 90 |
| 1732555800 | 4.49 | 0.09 | 2.05 | 4.29 | 4.49 | 4.2 | 2032 |
| 1732296600 | 4.4 | 0.2 | 4.76 | 4.19 | 4.4 | 4.19 | 1521 |
| 1732210200 | 4.2 | -0.09 | -2.10 | 4.3 | 4.3 | 4.2 | 112 |
| 1732123800 | 4.29 | 0.07 | 1.66 | 4.3 | 4.3 | 4.29 | 141 |
| 1732037400 | 4.22 | 0.22 | 5.50 | 4.1 | 4.22 | 4.1 | 580 |
| 1731951000 | 4 | -0.17 | -4.08 | 4.17 | 4.24 | 4 | 1872 |
| 1731691800 | 4.17 | -0.03 | -0.71 | 4.19 | 4.2 | 4.17 | 1101 |
| 1731605400 | 4.2 | -0.2 | -4.55 | 4.21 | 4.24 | 4.2 | 501 |
| 1731519000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731432600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731346200 | 4.4 | -0.1 | -2.22 | 4.4 | 4.5 | 4.4 | 168 |
| 1731087000 | 4.5 | 0.01 | 0.22 | 4.5 | 4.5 | 4.5 | 174 |
| 1731000600 | 4.49 | -0.03 | -0.66 | 4.49 | 4.49 | 4.3099999 | 648 |
| 1730914200 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.54 | 4.3099999 | 202 |
| 1730827800 | 4.54 | 0.08 | 1.79 | 4.46 | 4.54 | 4.3099999 | 4757 |
| 1730741400 | 4.46 | -0.13 | -2.83 | 4.5599999 | 4.5599999 | 4.42 | 738 |
| 1730482200 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.59 | 4.5199999 | 300 |
| 1730395800 | 4.5199999 | -0.28 | -5.83 | 4.76 | 4.76 | 4.2 | 4692 |
| 1730309400 | 4.8 | 0.2 | 4.35 | 4.6 | 5.04 | 4.5 | 7461 |
| 1730223000 | 4.6 | 0.24 | 5.50 | 4.3 | 4.6 | 4.3 | 3032 |
| 1730136600 | 4.36 | 0.4 | 10.10 | 4.2 | 4.42 | 4.2 | 7131 |
| 1729873800 | 3.96 | 0.01 | 0.25 | 4 | 4 | 3.96 | 177 |
| 1729787400 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 1143 |
| 1729701000 | 4 | 0.13 | 3.36 | 3.88 | 4 | 3.88 | 11089 |
| 1729614600 | 3.87 | 0.15 | 4.03 | 3.8 | 3.87 | 3.79 | 3824 |
| 1729528200 | 3.72 | 0.15 | 4.20 | 3.57 | 3.84 | 3.54 | 20045 |
| 1729269000 | 3.57 | 0.43 | 13.69 | 3.55 | 3.68 | 3.4 | 40849 |
| 1729182600 | 3.14 | 0.04 | 1.29 | 3.02 | 3.16 | 3.02 | 8746 |
| 1729096200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729009800 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 3599 |
| 1728923400 | 3.05 | 0.03 | 0.99 | 3.12 | 3.12 | 3 | 12168 |
| 1728664200 | 3.02 | 0.03 | 1.00 | 3 | 3.02 | 2.99 | 27201 |
| 1728577800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1728491400 | 2.99 | 0.03 | 1.01 | 2.95 | 2.99 | 2.95 | 2379 |
| 1728405000 | 2.96 | -0.04 | -1.33 | 2.95 | 2.99 | 2.94 | 30789 |
| 1728318600 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.98 | 1269 |
| 1728059400 | 2.98 | -0.01 | -0.33 | 3 | 3.07 | 2.83 | 1421 |
| 1727973000 | 2.99 | 0.03 | 1.01 | 2.99 | 3 | 2.97 | 5313 |
| 1727886600 | 2.96 | -0.28 | -8.64 | 3.24 | 3.24 | 2.82 | 10436 |
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
