Premium
Azelis Group NV (AZE)
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 | -0.44 | -2.10930009588 | 20.86 | 21 | 18.71 | 195341 | 20.48841404 | DE |
| 4 | 1.41 | 7.41714886902 | 19.01 | 21 | 18.71 | 161966 | 20.09686459 | DE |
| 12 | 2.04 | 11.0990206746 | 18.38 | 21 | 18.24 | 177894 | 19.39572087 | DE |
| 26 | 1.82 | 9.78494623656 | 18.6 | 21 | 17.9 | 230531 | 18.87307913 | DE |
| 52 | 1.37 | 7.19160104987 | 19.05 | 23.64 | 16.23 | 229878 | 19.04361514 | DE |
| 156 | 1.92 | 10.3783783784 | 18.5 | 27.18 | 14.876 | 134544 | 20.08418871 | DE |
| 260 | -5.74 | -21.9418960245 | 26.16 | 29.9 | 14.876 | 137648 | 21.02420496 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 20.42 | 0.04 | 0.20 | 20.78 | 20.96 | 20.18 | 205119 |
| 1740072600 | 20.38 | -0.06 | -0.29 | 18.86 | 20.52 | 18.71 | 371276 |
| 1739986200 | 20.44 | -0.3 | -1.45 | 20.74 | 20.88 | 20.42 | 111410 |
| 1739899800 | 20.74 | 0.08 | 0.39 | 20.72 | 20.96 | 20.6 | 126344 |
| 1739813400 | 20.66 | -0.18 | -0.86 | 20.86 | 21 | 20.48 | 162554 |
| 1739554200 | 20.84 | -0.1 | -0.48 | 20.94 | 20.96 | 20.72 | 203665 |
| 1739467800 | 20.94 | 0.74 | 3.66 | 20.3 | 20.94 | 20.24 | 177858 |
| 1739381400 | 20.2 | 0.24 | 1.20 | 20 | 20.2 | 19.93 | 110041 |
| 1739295000 | 19.96 | 0.2 | 1.01 | 19.77 | 19.96 | 19.72 | 77053 |
| 1739208600 | 19.76 | 0.06 | 0.30 | 19.76 | 19.94 | 19.61 | 79664 |
| 1738949400 | 19.7 | -0.23 | -1.15 | 19.9 | 20.06 | 19.7 | 192650 |
| 1738863000 | 19.93 | 0.19 | 0.96 | 19.8 | 20 | 19.69 | 148484 |
| 1738776600 | 19.74 | 0 | 0.00 | 19.69 | 19.78 | 19.59 | 200283 |
| 1738690200 | 19.74 | 0.05 | 0.25 | 19.66 | 19.84 | 19.54 | 91332 |
| 1738603800 | 19.69 | -0.17 | -0.86 | 19.53 | 19.74 | 19.3 | 105665 |
| 1738344600 | 19.86 | 0.24 | 1.22 | 19.52 | 19.89 | 19.52 | 253353 |
| 1738258200 | 19.62 | 0.07 | 0.36 | 19.61 | 19.85 | 19.52 | 141419 |
| 1738171800 | 19.55 | -0.01 | -0.05 | 19.59 | 19.67 | 19.46 | 90585 |
| 1738085400 | 19.56 | 0.08 | 0.41 | 19.55 | 19.81 | 19.42 | 106234 |
| 1737999000 | 19.48 | 0.31 | 1.62 | 19.01 | 19.56 | 18.93 | 284331 |
| 1737739800 | 19.17 | -0.02 | -0.10 | 19.21 | 19.43 | 19.08 | 326024 |
| 1737653400 | 19.19 | -0.33 | -1.69 | 19.51 | 19.51 | 19.01 | 193852 |
| 1737567000 | 19.52 | 0 | 0.00 | 19.52 | 19.52 | 19.52 | 0 |
| 1737480600 | 19.52 | -0.01 | -0.05 | 19.52 | 19.59 | 19.48 | 79798 |
| 1737394200 | 19.53 | -0.06 | -0.31 | 19.62 | 19.76 | 19.52 | 54228 |
| 1737135000 | 19.59 | 0.51 | 2.67 | 19.8 | 19.89 | 19.28 | 361078 |
| 1737048600 | 19.08 | 0.22 | 1.17 | 18.89 | 19.08 | 18.85 | 71314 |
| 1736962200 | 18.86 | 0.3 | 1.62 | 18.7 | 18.97 | 18.59 | 165006 |
| 1736875800 | 18.56 | -0.23 | -1.22 | 18.9 | 18.97 | 18.56 | 176894 |
| 1736789400 | 18.79 | -0.11 | -0.58 | 18.87 | 19 | 18.7 | 134343 |
| 1736530200 | 18.9 | -0.29 | -1.51 | 19.24 | 19.29 | 18.9 | 92417 |
| 1736443800 | 19.19 | 0.1 | 0.52 | 19.25 | 19.7 | 19.13 | 108826 |
| 1736357400 | 19.09 | 0.06 | 0.32 | 19 | 19.15 | 18.83 | 107550 |
| 1736271000 | 19.03 | 0.03 | 0.16 | 19.01 | 19.11 | 18.9 | 122324 |
| 1736184600 | 19 | 0.02 | 0.11 | 18.98 | 19.19 | 18.81 | 120858 |
| 1735925400 | 18.98 | -0.3 | -1.56 | 19.29 | 19.29 | 18.98 | 140953 |
| 1735839000 | 19.28 | 0.28 | 1.47 | 19.1 | 19.28 | 18.95 | 141825 |
| 1735666200 | 19 | 0.44 | 2.37 | 18.58 | 19 | 18.58 | 47989 |
| 1735579800 | 18.56 | -0.29 | -1.54 | 18.85 | 18.85 | 18.53 | 131728 |
| 1735320600 | 18.85 | -0.31 | -1.62 | 19.11 | 19.12 | 18.69 | 108240 |
| 1735061400 | 19.16 | 0.25 | 1.32 | 19.02 | 19.16 | 18.94 | 51315 |
| 1734975000 | 18.91 | 0.05 | 0.27 | 18.73 | 18.99 | 18.68 | 108722 |
| 1734715800 | 18.86 | -0.09 | -0.47 | 18.88 | 19.02 | 18.81 | 539932 |
| 1734629400 | 18.95 | -0.14 | -0.73 | 18.82 | 19 | 18.7 | 343111 |
| 1734543000 | 19.09 | 0.34 | 1.81 | 18.76 | 19.14 | 18.76 | 241579 |
| 1734456600 | 18.75 | -0.62 | -3.20 | 19.21 | 19.32 | 18.67 | 464283 |
| 1734370200 | 19.37 | -0.41 | -2.07 | 19.73 | 19.8 | 19.25 | 392211 |
| 1734111000 | 19.78 | 0.12 | 0.61 | 19.66 | 19.82 | 19.53 | 272181 |
| 1734024600 | 19.66 | -0.06 | -0.30 | 19.72 | 19.85 | 19.53 | 156697 |
| 1733938200 | 19.72 | 0.26 | 1.34 | 19.36 | 19.88 | 19.13 | 154291 |
| 1733851800 | 19.46 | 0.07 | 0.36 | 19.22 | 19.55 | 19.2 | 194394 |
| 1733765400 | 19.39 | 0.33 | 1.73 | 19.16 | 19.45 | 19.16 | 191872 |
| 1733506200 | 19.06 | 0.67 | 3.64 | 18.4 | 19.18 | 18.39 | 200166 |
| 1733419800 | 18.39 | -0.01 | -0.05 | 18.4 | 18.42 | 18.24 | 235040 |
| 1733333400 | 18.4 | -0.08 | -0.43 | 18.5 | 18.53 | 18.25 | 190518 |
| 1733247000 | 18.48 | -0.03 | -0.16 | 18.58 | 18.61 | 18.42 | 157811 |
| 1733160600 | 18.51 | 0.09 | 0.49 | 18.38 | 18.67 | 18.38 | 143381 |
| 1732901400 | 18.42 | -0.13 | -0.70 | 18.49 | 18.58 | 18.34 | 237750 |
| 1732815000 | 18.55 | 0.15 | 0.82 | 18.47 | 18.55 | 18.38 | 263401 |
| 1732728600 | 18.4 | 0.18 | 0.99 | 18.2 | 18.42 | 18.17 | 269279 |
| 1732642200 | 18.22 | 0.2 | 1.11 | 18.03 | 18.28 | 18.03 | 214406 |
| 1732555800 | 18.02 | 0.03 | 0.17 | 18.14 | 18.37 | 17.95 | 6584309 |
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
