Premium
21Shares AG (AAVE)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 22.5537 | -4.65 | -17.08 | 23.9378 | 23.9378 | 22.3269 | 728 |
| 1740418200 | 27.2009 | -4.34 | -13.76 | 27.4817 | 28.0305 | 26.2126 | 12097 |
| 1740159000 | 31.5427 | 0.69 | 2.24 | 31.5427 | 31.5427 | 30.0576 | 18997 |
| 1740072600 | 30.8507 | -0.25 | -0.81 | 30.8507 | 30.8507 | 29.658 | 1438 |
| 1739986200 | 31.1033 | 0.01 | 0.02 | 29.5223 | 31.1033 | 29.4 | 1160 |
| 1739899800 | 31.0968 | -0.04 | -0.12 | 30.5651 | 31.0968 | 28.9004 | 11436 |
| 1739813400 | 31.133 | -0.7 | -2.21 | 29.7094 | 32.2841 | 29.7094 | 6422 |
| 1739554200 | 31.8375 | 1.64 | 5.44 | 31.2822 | 31.8385 | 29.9229 | 285 |
| 1739467800 | 30.1953 | -1.39 | -4.41 | 30.1953 | 30.1953 | 28.9774 | 740 |
| 1739381400 | 31.5886 | 0 | 0.00 | 31.5886 | 31.5886 | 31.5886 | 0 |
| 1739295000 | 31.5886 | 1.59 | 5.30 | 30.6637 | 31.5886 | 29.4127 | 17798 |
| 1739208600 | 29.9977 | -0.2 | -0.67 | 29.0751 | 29.9977 | 29.0516 | 7781 |
| 1738949400 | 30.2 | -1.43 | -4.52 | 28.4554 | 30.434 | 28.43 | 1983 |
| 1738863000 | 31.6291 | -1.89 | -5.63 | 31.8083 | 31.8083 | 28.8919 | 2473 |
| 1738776600 | 33.5152 | 3.12 | 10.28 | 32.1348 | 33.755 | 30.8731 | 2707 |
| 1738690200 | 30.391 | -1.6 | -5.02 | 29.4545 | 31.9145 | 29.4545 | 1924 |
| 1738603800 | 31.9958 | -7.9 | -19.81 | 29.5054 | 31.9958 | 27.4022 | 16567 |
| 1738344600 | 39.9 | 3.03 | 8.21 | 38.7745 | 40.18 | 36.8504 | 17040 |
| 1738258200 | 36.8733 | 1.38 | 3.89 | 35.3102 | 36.8733 | 35.3102 | 831 |
| 1738171800 | 35.4943 | -0.96 | -2.63 | 35.1261 | 36.4655 | 33.875 | 725 |
| 1738085400 | 36.4534 | -0.58 | -1.56 | 36.4534 | 36.4534 | 34.4455 | 2599 |
| 1737999000 | 37.0327 | -5.26 | -12.43 | 35.9974 | 37.0327 | 33.5931 | 16347 |
| 1737739800 | 42.2892 | 2.33 | 5.83 | 42.3406 | 42.7019 | 40.2818 | 21648 |
| 1737653400 | 39.9592 | -1.11 | -2.70 | 41.0275 | 41.0669 | 38.676 | 2000 |
| 1737567000 | 41.07 | -1.21 | -2.87 | 41.8307 | 43.6714 | 41.07 | 140 |
| 1737480600 | 42.2843 | 0 | 0.00 | 42.2843 | 42.2843 | 42.2843 | 0 |
| 1737394200 | 42.2843 | 2.2 | 5.48 | 42.0386 | 42.9 | 39.061 | 2386 |
| 1737135000 | 40.0883 | 1.9 | 4.97 | 39.3467 | 40.0883 | 38.2765 | 11557 |
| 1737048600 | 38.1896 | 3.33 | 9.56 | 38.1896 | 38.1896 | 36.4798 | 1243 |
| 1736962200 | 34.8567 | -1.07 | -2.98 | 36.003 | 37.7853 | 33.8842 | 2143 |
| 1736875800 | 35.9267 | 2.83 | 8.56 | 34.2014 | 36.0592 | 34.2013 | 17467 |
| 1736789400 | 33.094499 | -0.66 | -1.96 | 33.3217 | 33.4572 | 30.5083 | 9965 |
| 1736530200 | 33.7578 | -0.57 | -1.67 | 36.0596 | 36.0596 | 32.840899 | 8451 |
| 1736443800 | 34.3304 | -1.67 | -4.64 | 34.9435 | 34.9435 | 32.4135 | 5558 |
| 1736357400 | 36 | -1.15 | -3.11 | 35.5924 | 36.6341 | 34.6827 | 3108 |
| 1736271000 | 37.1541 | -6.74 | -15.36 | 39.6687 | 39.6687 | 37.1541 | 1238 |
| 1736184600 | 43.8953 | 2.52 | 6.09 | 41.8676 | 43.954 | 39.81 | 44557 |
| 1735925400 | 41.3741 | 0.37 | 0.89 | 37.6358 | 42.5591 | 37.6358 | 135 |
| 1735839000 | 41.0071 | 4.45 | 12.17 | 40.2624 | 41.0071 | 38.4018 | 23943 |
| 1735666200 | 36.5578 | -3.18 | -8.01 | 36.6351 | 36.6351 | 36.34 | 225 |
| 1735579800 | 39.7399 | 1.92 | 5.06 | 39.6362 | 41.1754 | 37.8836 | 2308 |
| 1735320600 | 37.8244 | -7.62 | -16.77 | 39.879 | 41.5907 | 37.3627 | 610 |
| 1735061400 | 45.443 | 4.79 | 11.79 | 45.2 | 45.443 | 42.8095 | 3585 |
| 1734975000 | 40.6501 | 4.73 | 13.16 | 40.1468 | 41.1505 | 38.2999 | 16171 |
| 1734715800 | 35.9223 | -3.16 | -8.09 | 37.5658 | 37.5658 | 32.68 | 17727 |
| 1734629400 | 39.0854 | -6.04 | -13.38 | 38.4661 | 41.1461 | 37.8158 | 7172 |
| 1734543000 | 45.123 | -0.22 | -0.49 | 45.123 | 45.123 | 41.6016 | 15997 |
| 1734456600 | 45.3455 | -1.98 | -4.19 | 43.7254 | 45.7138 | 42.0003 | 12379 |
| 1734370200 | 47.3304 | 5.89 | 14.20 | 44.1255 | 47.3304 | 43.4341 | 9018 |
| 1734111000 | 41.4454 | -3.85 | -8.50 | 44.9011 | 44.95 | 41.0992 | 1170 |
| 1734024600 | 45.2932 | 9.14 | 25.28 | 41.1716 | 46.5142 | 40.4717 | 19563 |
| 1733938200 | 36.1534 | 4.22 | 13.21 | 31.7161 | 36.1786 | 31.7161 | 7142 |
| 1733851800 | 31.9359 | -1.27 | -3.82 | 31.66 | 33.6621 | 30.4585 | 4518 |
| 1733765400 | 33.2027 | 0.51 | 1.56 | 33.002899 | 33.2027 | 30.0621 | 4608 |
| 1733506200 | 32.693399 | 0.81 | 2.56 | 31.5408 | 34.0603 | 29.2867 | 10054 |
| 1733419800 | 31.8788 | 2.31 | 7.83 | 28.8285 | 32.6614 | 28.8285 | 4569 |
| 1733333400 | 29.5641 | -0.66 | -2.19 | 29.4524 | 32.4159 | 29.16 | 4896 |
| 1733247000 | 30.2262 | 4.98 | 19.71 | 27.0297 | 30.2574 | 26.58 | 29098 |
| 1733160600 | 25.2501 | 0.68 | 2.78 | 25.5503 | 27.5133 | 23.8015 | 3661 |
| 1732901400 | 24.5662 | -0.21 | -0.86 | 22.7251 | 24.5662 | 22.7251 | 4270 |
| 1732815000 | 24.7789 | -0.09 | -0.37 | 24.6025 | 24.7789 | 22.8225 | 2095 |
| 1732728600 | 24.8699 | 3.83 | 18.20 | 22.4178 | 24.8699 | 22.095 | 3735 |
| 1732642200 | 21.04 | -1.51 | -6.68 | 21.5167 | 21.5167 | 19.213 | 1872 |
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
