Premium
Ateme (ATEME)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 7.4168797954 | 3.91 | 4.4 | 3.7 | 8109 | 4.02926715 | DE |
| 4 | -1.8 | -30 | 6 | 6.06 | 3.7 | 11423 | 4.30644128 | DE |
| 12 | -0.09 | -2.0979020979 | 4.29 | 6.1 | 3.7 | 5959 | 4.76397566 | DE |
| 26 | 0.61 | 16.991643454 | 3.59 | 6.1 | 2.82 | 5618 | 4.12707204 | DE |
| 52 | -0.33 | -7.28476821192 | 4.53 | 7 | 2.82 | 6527 | 4.54727678 | DE |
| 156 | -6.3 | -60 | 10.5 | 14.32 | 2.82 | 5564 | 7.53848065 | DE |
| 260 | -9.58 | -69.5210449927 | 13.78 | 19.16 | 2.82 | 8055 | 11.45576544 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4.14 | 0.24 | 6.15 | 4 | 4.4 | 4 | 14497 |
| 1739467800 | 3.9 | -0.02 | -0.51 | 3.89 | 3.9 | 3.7 | 6899 |
| 1739381400 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1739295000 | 3.92 | -0.06 | -1.51 | 3.92 | 4 | 3.81 | 2827 |
| 1739208600 | 3.98 | -0.02 | -0.50 | 3.91 | 4 | 3.9 | 8212 |
| 1738949400 | 4 | 0.03 | 0.76 | 3.97 | 4.08 | 3.85 | 42564 |
| 1738863000 | 3.97 | -0.04 | -1.00 | 4.0199999 | 4.05 | 3.78 | 29104 |
| 1738776600 | 4.01 | -0.06 | -1.47 | 4.07 | 4.07 | 3.98 | 7471 |
| 1738690200 | 4.07 | -0.12 | -2.86 | 4.19 | 4.19 | 3.96 | 12353 |
| 1738603800 | 4.19 | 0.04 | 0.96 | 4.09 | 4.24 | 4.09 | 2419 |
| 1738344600 | 4.15 | -0.87 | -17.33 | 4.9 | 4.9 | 4 | 43692 |
| 1738258200 | 5.0199999 | -0.14 | -2.71 | 5.1 | 5.16 | 5 | 976 |
| 1738171800 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.04 | 857 |
| 1738085400 | 5.16 | -0.04 | -0.77 | 5.2 | 5.2 | 5.04 | 1862 |
| 1737999000 | 5.2 | -0.34 | -6.14 | 5.5 | 5.5 | 5.12 | 8701 |
| 1737739800 | 5.54 | -0.16 | -2.81 | 5.68 | 5.68 | 5.54 | 304 |
| 1737653400 | 5.7 | -0.18 | -3.06 | 5.8 | 5.8 | 5.5199999 | 13366 |
| 1737567000 | 5.88 | 0.08 | 1.38 | 5.9 | 5.9 | 5.88 | 969 |
| 1737480600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737394200 | 5.8 | -0.22 | -3.65 | 6 | 6.0599999 | 5.7 | 8543 |
| 1737135000 | 6.0199999 | -0.04 | -0.66 | 6.08 | 6.08 | 6 | 1297 |
| 1737048600 | 6.0599999 | 0.1 | 1.68 | 6.08 | 6.08 | 5.98 | 223 |
| 1736962200 | 5.96 | -0.04 | -0.67 | 5.9 | 6.1 | 5.9 | 3646 |
| 1736875800 | 6 | 0.1 | 1.69 | 5.7 | 6.0199999 | 5.62 | 7751 |
| 1736789400 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.5199999 | 1479 |
| 1736530200 | 5.88 | 0.18 | 3.16 | 5.7 | 5.88 | 5.32 | 2141 |
| 1736443800 | 5.7 | -0.1 | -1.72 | 5.82 | 5.82 | 5.7 | 424 |
| 1736357400 | 5.8 | -0.16 | -2.68 | 5.94 | 5.94 | 5.8 | 201 |
| 1736271000 | 5.96 | 0.14 | 2.41 | 5.82 | 5.98 | 5.8 | 911 |
| 1736184600 | 5.82 | 0.12 | 2.11 | 5.7 | 5.9 | 5.7 | 1380 |
| 1735925400 | 5.7 | -0.24 | -4.04 | 5.96 | 5.98 | 5.7 | 1431 |
| 1735839000 | 5.94 | 0.5 | 9.19 | 5.94 | 5.94 | 5.86 | 3107 |
| 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 |
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
