Premium
Atenor (ATEB)
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 | 0.115 | 3.4379671151 | 3.345 | 3.58 | 3.345 | 18034 | 3.4717457 | DE |
| 4 | -0.63 | -15.4034229829 | 4.09 | 4.1 | 3.345 | 16057 | 3.67488836 | DE |
| 12 | -1.59 | -31.4851485149 | 5.05 | 5.16 | 3.345 | 14986 | 4.1494337 | DE |
| 26 | -2.44 | -41.3559322034 | 5.9 | 6.1 | 3.345 | 10864 | 4.68287472 | DE |
| 52 | -2.58 | -42.7152317881 | 6.04 | 7.84 | 3.345 | 20339 | 5.99960805 | DE |
| 156 | -49.54 | -93.4716981132 | 53 | 61.2 | 3.345 | 11486 | 10.41106773 | DE |
| 260 | -68.14 | -95.1675977654 | 71.6 | 75.8 | 3.345 | 8316 | 17.35506238 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3.46 | -0.06 | -1.70 | 3.535 | 3.58 | 3.46 | 4280 |
| 1734370200 | 3.52 | 0 | 0.00 | 3.46 | 3.52 | 3.38 | 19007 |
| 1734111000 | 3.52 | 0.07 | 2.03 | 3.38 | 3.52 | 3.35 | 16290 |
| 1734024600 | 3.45 | 0.03 | 0.88 | 3.47 | 3.47 | 3.35 | 32167 |
| 1733938200 | 3.42 | -0.1 | -2.70 | 3.345 | 3.49 | 3.345 | 18426 |
| 1733851800 | 3.515 | 0 | 0.00 | 3.5 | 3.54 | 3.42 | 23796 |
| 1733765400 | 3.515 | -0.11 | -3.03 | 3.55 | 3.59 | 3.455 | 39627 |
| 1733506200 | 3.625 | -0.07 | -1.76 | 3.61 | 3.7 | 3.505 | 20787 |
| 1733419800 | 3.69 | -0.26 | -6.58 | 3.91 | 3.945 | 3.53 | 58263 |
| 1733333400 | 3.95 | -0.02 | -0.38 | 4 | 4.045 | 3.94 | 18060 |
| 1733247000 | 3.965 | 0 | 0.13 | 3.96 | 4.05 | 3.96 | 5634 |
| 1733160600 | 3.96 | -0.03 | -0.63 | 4 | 4 | 3.96 | 2850 |
| 1732901400 | 3.985 | -0.04 | -0.99 | 4.05 | 4.05 | 3.97 | 4774 |
| 1732815000 | 4.025 | -0.03 | -0.62 | 4 | 4.05 | 4 | 4132 |
| 1732728600 | 4.05 | 0.04 | 1.12 | 4.01 | 4.05 | 4.005 | 2363 |
| 1732642200 | 4.005 | -0.03 | -0.62 | 4.03 | 4.05 | 4 | 4607 |
| 1732555800 | 4.03 | 0.02 | 0.50 | 4.03 | 4.08 | 4.0199999 | 18171 |
| 1732296600 | 4.01 | 0.03 | 0.75 | 4 | 4.03 | 3.97 | 9988 |
| 1732210200 | 3.98 | -0.06 | -1.49 | 4.095 | 4.095 | 3.98 | 7924 |
| 1732123800 | 4.04 | 0.02 | 0.50 | 4.09 | 4.1 | 4.01 | 9989 |
| 1732037400 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.085 | 3.98 | 25211 |
| 1731951000 | 4.08 | 0.08 | 2.00 | 4 | 4.085 | 4 | 12423 |
| 1731691800 | 4 | -0.2 | -4.76 | 4.1 | 4.1 | 4 | 14911 |
| 1731605400 | 4.2 | -0.1 | -2.33 | 4.285 | 4.32 | 4.17 | 15017 |
| 1731519000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1731432600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1731346200 | 4.3 | -0.01 | -0.23 | 4.305 | 4.33 | 4.3 | 2025 |
| 1731087000 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.3099999 | 4.3 | 2841 |
| 1731000600 | 4.3 | 0 | 0.00 | 4.305 | 4.35 | 4.3 | 3539 |
| 1730914200 | 4.3 | -0.03 | -0.58 | 4.335 | 4.4 | 4.3 | 3478 |
| 1730827800 | 4.325 | -0.03 | -0.57 | 4.35 | 4.39 | 4.325 | 3624 |
| 1730741400 | 4.35 | 0.01 | 0.35 | 4.335 | 4.36 | 4.32 | 7895 |
| 1730482200 | 4.335 | -0.06 | -1.25 | 4.36 | 4.36 | 4.32 | 2004 |
| 1730395800 | 4.39 | 0.06 | 1.50 | 4.32 | 4.43 | 4.32 | 3686 |
| 1730309400 | 4.325 | -0.03 | -0.69 | 4.355 | 4.4 | 4.32 | 1723 |
| 1730223000 | 4.355 | -0.03 | -0.68 | 4.325 | 4.425 | 4.32 | 6557 |
| 1730136600 | 4.385 | -0.14 | -3.09 | 4.55 | 4.55 | 4.3099999 | 10200 |
| 1729873800 | 4.525 | 0.42 | 10.10 | 4.22 | 4.635 | 4.2 | 26083 |
| 1729787400 | 4.11 | 0.13 | 3.27 | 3.98 | 4.325 | 3.98 | 10434 |
| 1729701000 | 3.98 | 0.06 | 1.40 | 3.925 | 4.1 | 3.925 | 12679 |
| 1729614600 | 3.925 | -0.18 | -4.27 | 4.1 | 4.1 | 3.86 | 49617 |
| 1729528200 | 4.1 | -0.2 | -4.54 | 4.295 | 4.3 | 4.0599999 | 52934 |
| 1729269000 | 4.295 | -0.1 | -2.16 | 4.3099999 | 4.415 | 4.13 | 51162 |
| 1729182600 | 4.39 | -0.28 | -6.00 | 4.5 | 4.585 | 4.25 | 33477 |
| 1729096200 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1729009800 | 4.67 | -0.2 | -4.11 | 4.865 | 4.865 | 4.585 | 21365 |
| 1728923400 | 4.87 | -0.01 | -0.20 | 4.9 | 4.92 | 4.87 | 2398 |
| 1728664200 | 4.88 | -0.12 | -2.40 | 4.915 | 4.99 | 4.86 | 13127 |
| 1728577800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728491400 | 5 | 0 | 0.00 | 5 | 5.01 | 4.965 | 27605 |
| 1728405000 | 5 | -0.01 | -0.20 | 5.04 | 5.04 | 5 | 2933 |
| 1728318600 | 5.01 | 0 | 0.00 | 5.01 | 5.1 | 5 | 12902 |
| 1728059400 | 5.01 | -0.04 | -0.79 | 5.0199999 | 5.05 | 5 | 5825 |
| 1727973000 | 5.05 | 0.03 | 0.60 | 5.0199999 | 5.05 | 5.0199999 | 2554 |
| 1727886600 | 5.0199999 | -0.12 | -2.33 | 5.0599999 | 5.1 | 5.01 | 12975 |
| 1727800200 | 5.14 | 0.08 | 1.58 | 5.0599999 | 5.14 | 5.0199999 | 6625 |
| 1727713800 | 5.0599999 | 0.01 | 0.20 | 5.1 | 5.1 | 5 | 8743 |
| 1727454600 | 5.05 | -0.09 | -1.75 | 5.14 | 5.16 | 5.05 | 25769 |
| 1727368200 | 5.14 | -0.02 | -0.39 | 5.14 | 5.14 | 5.07 | 8598 |
| 1727281800 | 5.16 | 0.12 | 2.38 | 5.05 | 5.16 | 5.05 | 15121 |
| 1727195400 | 5.04 | -0.12 | -2.33 | 5.16 | 5.16 | 5 | 28773 |
| 1727109000 | 5.16 | -0.11 | -2.09 | 5.28 | 5.28 | 5.11 | 20443 |
| 1726849800 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.3 | 5.25 | 2320 |
| 1726763400 | 5.3 | 0.05 | 0.95 | 5.26 | 5.3 | 5.24 | 10331 |
| 1726677000 | 5.25 | -0.06 | -1.13 | 5.4 | 5.44 | 5.25 | 15576 |
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
