Premium
Azelis Group NV (AZE)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -2.02177293935 | 19.29 | 19.7 | 18.81 | 120102 | 19.05196757 | DE |
| 4 | -0.76 | -3.86571719227 | 19.66 | 19.82 | 18.53 | 202566 | 19.04805741 | DE |
| 12 | 0.2 | 1.06951871658 | 18.7 | 19.88 | 17.9 | 296202 | 18.52019863 | DE |
| 26 | 1.8 | 10.5263157895 | 17.1 | 20.32 | 16.23 | 218180 | 18.52336061 | DE |
| 52 | -2.48 | -11.5996258185 | 21.38 | 23.64 | 16.23 | 224203 | 18.98435231 | DE |
| 156 | -4.915 | -20.6382532018 | 23.815 | 27.18 | 14.876 | 130303 | 20.14458568 | DE |
| 260 | -7.26 | -27.752293578 | 26.16 | 29.9 | 14.876 | 136738 | 21.07740961 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732296600 | 17.99 | -0.07 | -0.39 | 18.26 | 18.46 | 17.95 | 153076 |
| 1732210200 | 18.06 | 0.1 | 0.56 | 18 | 18.12 | 17.9 | 219057 |
| 1732123800 | 17.96 | -0.44 | -2.39 | 18.6 | 18.61 | 17.96 | 109934 |
| 1732037400 | 18.4 | -0.17 | -0.92 | 18.64 | 18.7 | 18.28 | 239765 |
| 1731951000 | 18.57 | -0.28 | -1.49 | 18.93 | 18.93 | 18.57 | 87522 |
| 1731691800 | 18.85 | -0.09 | -0.48 | 18.87 | 19.1 | 18.85 | 148394 |
| 1731605400 | 18.94 | 0.21 | 1.12 | 18.8 | 19.01 | 18.7 | 159805 |
| 1731519000 | 18.73 | -0.13 | -0.69 | 18.56 | 19.1 | 18.54 | 198503 |
| 1731432600 | 18.86 | -0.85 | -4.31 | 19.56 | 19.59 | 18.8 | 248499 |
| 1731346200 | 19.71 | 0.21 | 1.08 | 19.7 | 19.87 | 19.57 | 212110 |
| 1731087000 | 19.5 | 0.15 | 0.78 | 19.37 | 19.84 | 19.37 | 253601 |
| 1731000600 | 19.35 | 1.15 | 6.32 | 18.95 | 19.68 | 18.77 | 538501 |
| 1730914200 | 18.2 | 0.05 | 0.28 | 18.3 | 18.72 | 18 | 143844 |
| 1730827800 | 18.15 | -0.28 | -1.52 | 18.42 | 18.46 | 18.15 | 81913 |
| 1730741400 | 18.43 | -0.05 | -0.27 | 18.54 | 18.65 | 18.36 | 82226 |
| 1730482200 | 18.48 | 0.25 | 1.37 | 18.23 | 18.57 | 18.18 | 59767 |
| 1730395800 | 18.23 | -0.13 | -0.71 | 18.38 | 18.38 | 18.08 | 65813 |
| 1730309400 | 18.36 | -0.37 | -1.98 | 18.7 | 18.8 | 18.3 | 203798 |
| 1730223000 | 18.73 | -0.12 | -0.64 | 18.92 | 18.97 | 18.65 | 105428 |
| 1730136600 | 18.85 | 0.45 | 2.45 | 18.53 | 18.87 | 18.47 | 96493 |
| 1729873800 | 18.4 | 0.07 | 0.38 | 18.32 | 18.53 | 18.29 | 103766 |
| 1729787400 | 18.33 | -0.07 | -0.38 | 18.4 | 18.54 | 18 | 134729 |
| 1729701000 | 18.4 | -0.16 | -0.86 | 18.52 | 18.67 | 18.34 | 117096 |
| 1729614600 | 18.56 | 0 | 0.00 | 18.75 | 18.77 | 18.36 | 226417 |
| 1729528200 | 18.56 | -0.17 | -0.91 | 18.85 | 18.85 | 18.52 | 118061 |
| 1729269000 | 18.73 | 0.17 | 0.92 | 18.7 | 18.78 | 18.55 | 138445 |
| 1729182600 | 18.56 | -0.54 | -2.83 | 19.1 | 19.1 | 18.14 | 266452 |
| 1729096200 | 19.1 | 0.07 | 0.37 | 18.95 | 19.12 | 18.89 | 133357 |
| 1729009800 | 19.03 | -0.05 | -0.26 | 19.2 | 19.44 | 19.03 | 160558 |
| 1728923400 | 19.08 | 0.28 | 1.49 | 18.8 | 19.15 | 18.8 | 573047 |
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
