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 | -0.075 | -2.25903614458 | 3.32 | 3.355 | 3.2 | 7728 | 3.25672576 | DE |
| 4 | -0.13 | -3.85185185185 | 3.375 | 3.56 | 3.2 | 9427 | 3.3657358 | DE |
| 12 | -1.115 | -25.5733944954 | 4.36 | 4.4 | 3.2 | 12028 | 3.63363404 | DE |
| 26 | -2.495 | -43.4668989547 | 5.74 | 5.8 | 3.2 | 11716 | 4.34221487 | DE |
| 52 | -3.435 | -51.4221556886 | 6.68 | 7.24 | 3.2 | 15330 | 5.52237112 | DE |
| 156 | -52.955 | -94.2259786477 | 56.2 | 61.2 | 3.2 | 11749 | 9.85831092 | DE |
| 260 | -71.555 | -95.6617647059 | 74.8 | 75.8 | 3.2 | 8482 | 16.80643357 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 3.255 | 0.03 | 0.93 | 3.24 | 3.2599999 | 3.2 | 9436 |
| 1737567000 | 3.225 | -0.04 | -1.07 | 3.23 | 3.23 | 3.2 | 6039 |
| 1737480600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737394200 | 3.2599999 | -0.02 | -0.46 | 3.2799999 | 3.2799999 | 3.245 | 4947 |
| 1737135000 | 3.275 | -0.07 | -1.95 | 3.32 | 3.355 | 3.2599999 | 10489 |
| 1737048600 | 3.34 | 0.04 | 1.21 | 3.3 | 3.345 | 3.25 | 11894 |
| 1736962200 | 3.3 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 11268 |
| 1736875800 | 3.3 | 0 | 0.00 | 3.305 | 3.32 | 3.3 | 6203 |
| 1736789400 | 3.3 | -0.05 | -1.49 | 3.35 | 3.365 | 3.285 | 13542 |
| 1736530200 | 3.35 | -0.1 | -2.90 | 3.42 | 3.43 | 3.35 | 10589 |
| 1736443800 | 3.45 | 0.08 | 2.37 | 3.37 | 3.45 | 3.37 | 5767 |
| 1736357400 | 3.37 | -0.05 | -1.46 | 3.42 | 3.47 | 3.37 | 5319 |
| 1736271000 | 3.42 | -0.05 | -1.44 | 3.47 | 3.495 | 3.42 | 5139 |
| 1736184600 | 3.47 | -0.02 | -0.57 | 3.5 | 3.56 | 3.425 | 22960 |
| 1735925400 | 3.49 | 0.04 | 1.16 | 3.45 | 3.5 | 3.45 | 7818 |
| 1735839000 | 3.45 | 0.05 | 1.47 | 3.4 | 3.48 | 3.4 | 4886 |
| 1735666200 | 3.4 | 0 | 0.15 | 3.36 | 3.475 | 3.35 | 12764 |
| 1735579800 | 3.395 | -0.03 | -0.73 | 3.4 | 3.45 | 3.35 | 9626 |
| 1735320600 | 3.42 | 0.07 | 2.09 | 3.375 | 3.49 | 3.37 | 11008 |
| 1735061400 | 3.35 | -0.02 | -0.45 | 3.39 | 3.48 | 3.35 | 7060 |
| 1734975000 | 3.365 | 0.01 | 0.15 | 3.4 | 3.4 | 3.25 | 24047 |
| 1734715800 | 3.36 | -0.09 | -2.61 | 3.4 | 3.48 | 3.35 | 13421 |
| 1734629400 | 3.45 | -0.13 | -3.63 | 3.58 | 3.58 | 3.405 | 9885 |
| 1734543000 | 3.58 | 0.12 | 3.47 | 3.36 | 3.585 | 3.36 | 11280 |
| 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 |
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
