Premium
Ateme (ATEME)
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 | 0.01 | 0.246913580247 | 4.05 | 4.1 | 4.01 | 1467 | 4.04623858 | DE |
| 4 | 0.06 | 1.5 | 4 | 4.29 | 3.98 | 3133 | 4.07779195 | DE |
| 12 | 0.06 | 1.5 | 4 | 4.6 | 3.52 | 5601 | 4.12662172 | DE |
| 26 | -1.64 | -28.7719298246 | 5.7 | 6.1 | 3.52 | 6474 | 4.26416653 | DE |
| 52 | -0.54 | -11.7391304348 | 4.6 | 6.1 | 2.82 | 5742 | 4.11751316 | DE |
| 156 | -8.62 | -67.9810725552 | 12.68 | 13.7 | 2.82 | 5306 | 6.32856786 | DE |
| 260 | -9.64 | -70.3649635036 | 13.7 | 19.16 | 2.82 | 7196 | 10.99964666 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750350600 | 4.05 | 0.02 | 0.50 | 4.03 | 4.05 | 4.01 | 1737 |
| 1750264200 | 4.03 | -0.03 | -0.74 | 4.05 | 4.0599999 | 4.01 | 3307 |
| 1750177800 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0199999 | 220 |
| 1750091400 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.1 | 4.01 | 1680 |
| 1749832200 | 4.1 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 391 |
| 1749745800 | 4.1 | 0.05 | 1.23 | 4.1 | 4.1 | 4.05 | 378 |
| 1749659400 | 4.05 | -0.06 | -1.46 | 4.1 | 4.1 | 4.0199999 | 1522 |
| 1749573000 | 4.11 | -0.09 | -2.14 | 4.19 | 4.19 | 4.1 | 158 |
| 1749486600 | 4.2 | -0.01 | -0.24 | 4.1 | 4.2 | 4.05 | 681 |
| 1749227400 | 4.21 | 0.09 | 2.18 | 4.21 | 4.29 | 4.2 | 2720 |
| 1749141000 | 4.12 | 0.06 | 1.48 | 4.1 | 4.29 | 4.0599999 | 2613 |
| 1749054600 | 4.0599999 | -0.03 | -0.73 | 4.1 | 4.1 | 4.0199999 | 276 |
| 1748968200 | 4.09 | -0.01 | -0.24 | 4.08 | 4.09 | 3.99 | 31842 |
| 1748881800 | 4.1 | 0.06 | 1.49 | 4.05 | 4.1 | 4 | 254 |
| 1748622600 | 4.04 | 0.03 | 0.75 | 4.09 | 4.09 | 3.98 | 2011 |
| 1748536200 | 4.01 | -0.03 | -0.74 | 4.09 | 4.09 | 4 | 140 |
| 1748449800 | 4.04 | 0.02 | 0.50 | 4.01 | 4.07 | 3.98 | 3522 |
| 1748363400 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.08 | 4.01 | 3500 |
| 1748277000 | 4.07 | 0.07 | 1.75 | 4 | 4.07 | 3.99 | 2605 |
| 1748017800 | 4 | 0 | 0.00 | 4 | 4.15 | 4 | 3100 |
| 1747931400 | 4 | 0.03 | 0.76 | 3.98 | 4.0199999 | 3.98 | 1005 |
| 1747845000 | 3.97 | -0.05 | -1.24 | 4 | 4.0599999 | 3.97 | 1102 |
| 1747758600 | 4.0199999 | -0.01 | -0.25 | 4.15 | 4.15 | 4.01 | 3580 |
| 1747672200 | 4.03 | 0 | 0.00 | 4.0599999 | 4.14 | 4 | 7770 |
| 1747413000 | 4.03 | -0.1 | -2.42 | 4.1 | 4.11 | 4.0199999 | 6448 |
| 1747326600 | 4.13 | -0.09 | -2.13 | 4.2 | 4.23 | 4.11 | 3733 |
| 1747240200 | 4.22 | 0.01 | 0.24 | 4.21 | 4.22 | 4.1 | 5886 |
| 1747153800 | 4.21 | 0.01 | 0.24 | 4.2 | 4.26 | 4.1 | 3422 |
| 1747067400 | 4.2 | 0.03 | 0.72 | 4.2 | 4.2 | 4.18 | 1258 |
| 1746808200 | 4.17 | 0.07 | 1.71 | 4.1 | 4.17 | 4.1 | 694 |
| 1746721800 | 4.1 | 0.07 | 1.74 | 4.0599999 | 4.1 | 4.0599999 | 101 |
| 1746635400 | 4.03 | 0.05 | 1.26 | 4.04 | 4.13 | 4.03 | 218 |
| 1746549000 | 3.98 | -0.04 | -1.00 | 4.0199999 | 4.0199999 | 3.95 | 2105 |
| 1746462600 | 4.0199999 | -0.16 | -3.83 | 4.1 | 4.12 | 4 | 7931 |
| 1746203400 | 4.18 | 0.07 | 1.70 | 4.1 | 4.28 | 4.0199999 | 3556 |
| 1746030600 | 4.11 | 0.05 | 1.23 | 4.03 | 4.12 | 3.96 | 3096 |
| 1745944200 | 4.0599999 | -0.54 | -11.74 | 4.5 | 4.59 | 4.0599999 | 6842 |
| 1745857800 | 4.6 | 0.28 | 6.48 | 4.5 | 4.6 | 4.42 | 2444 |
| 1745598600 | 4.32 | -0.13 | -2.92 | 4.42 | 4.44 | 4.28 | 5263 |
| 1745512200 | 4.45 | 0.03 | 0.68 | 4.38 | 4.53 | 4.38 | 1029 |
| 1745425800 | 4.42 | -0.11 | -2.43 | 4.5199999 | 4.53 | 4.42 | 2733 |
| 1745339400 | 4.53 | 0 | 0.00 | 4.49 | 4.53 | 4.0199999 | 42158 |
| 1744907400 | 4.53 | 0.01 | 0.22 | 4.5199999 | 4.5599999 | 4.44 | 1882 |
| 1744821000 | 4.5199999 | 0.32 | 7.62 | 4.2 | 4.59 | 4.11 | 6551 |
| 1744734600 | 4.2 | 0.22 | 5.53 | 4 | 4.2 | 4 | 1369 |
| 1744648200 | 3.98 | 0.08 | 2.05 | 3.99 | 4.01 | 3.98 | 30873 |
| 1744389000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744302600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744216200 | 3.9 | -0.05 | -1.27 | 3.9 | 3.9 | 3.8 | 15912 |
| 1744129800 | 3.95 | 0.18 | 4.77 | 3.99 | 4.1 | 3.79 | 22311 |
| 1744043400 | 3.77 | -0.23 | -5.75 | 4 | 4 | 3.52 | 5856 |
| 1743784200 | 4 | 0.04 | 1.01 | 3.96 | 4.3 | 3.75 | 14315 |
| 1743697800 | 3.96 | -0.08 | -1.98 | 3.97 | 4.07 | 3.9 | 6217 |
| 1743611400 | 4.04 | -0.03 | -0.74 | 3.98 | 4.1 | 3.91 | 9724 |
| 1743525000 | 4.07 | 0.05 | 1.24 | 3.99 | 4.07 | 3.95 | 3931 |
| 1743438600 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.09 | 4 | 893 |
| 1743183000 | 4.04 | 0.03 | 0.75 | 4 | 4.04 | 3.98 | 1894 |
| 1743096600 | 4.01 | 0 | 0.00 | 4 | 4.03 | 3.99 | 3675 |
| 1743010200 | 4.01 | -0.05 | -1.23 | 3.98 | 4.08 | 3.98 | 8021 |
| 1742923800 | 4.0599999 | 0.02 | 0.50 | 4 | 4.08 | 3.97 | 7836 |
| 1742837400 | 4.04 | -0.02 | -0.49 | 4.01 | 4.04 | 3.98 | 3042 |
| 1742578200 | 4.0599999 | 0.06 | 1.50 | 4.0199999 | 4.12 | 3.95 | 12862 |
| 1742491800 | 4 | 0.03 | 0.76 | 4 | 4.03 | 3.92 | 33589 |
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
