Premium
Aedas Homes SA (0RV8)
LSE
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 | 0 | 16.58 | 16.58 | 16.58 | 174 | 16.58 | DE |
| 4 | 0 | 0 | 16.58 | 16.58 | 16.58 | 398 | 16.58 | DE |
| 12 | 0 | 0 | 16.58 | 16.58 | 16.58 | 340 | 16.58 | DE |
| 26 | 0 | 0 | 16.58 | 16.58 | 16.58 | 449 | 16.58 | DE |
| 52 | 0 | 0 | 16.58 | 16.58 | 16.58 | 700 | 16.58 | DE |
| 156 | -7.72 | -31.7695473251 | 24.3 | 25.6 | 12.2 | 1786 | 17.02977169 | DE |
| 260 | -3.275 | -16.4945857467 | 19.855 | 28.5 | 10.34 | 1787 | 18.47230069 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 173 |
| 1740418200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 280 |
| 1740159000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 83 |
| 1740072600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 40 |
| 1739986200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 463 |
| 1739899800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 2 |
| 1739813400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 250 |
| 1739554200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 49 |
| 1739467800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 8 |
| 1739381400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 6 |
| 1739295000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1 |
| 1739208600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1591 |
| 1738949400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 5 |
| 1738863000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 44 |
| 1738776600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 67 |
| 1738690200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 115 |
| 1738603800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 44 |
| 1738344600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 2445 |
| 1738258200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1211 |
| 1738171800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1138 |
| 1738085400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 120 |
| 1737999000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 346 |
| 1737739800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 27 |
| 1737653400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1513 |
| 1737567000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 62 |
| 1737480600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 748 |
| 1737394200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 2309 |
| 1737135000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 6 |
| 1737048600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 8 |
| 1736962200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 376 |
| 1736875800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 484 |
| 1736789400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 196 |
| 1736530200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 12 |
| 1736443800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 86 |
| 1736357400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 326 |
| 1736271000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1736184600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 105 |
| 1735925400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 150 |
| 1735839000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 8 |
| 1735666200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 25 |
| 1735579800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 2 |
| 1735320600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 3 |
| 1735061400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 177 |
| 1734975000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 53 |
| 1734715800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1520 |
| 1734629400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 379 |
| 1734543000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 382 |
| 1734456600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 11 |
| 1734370200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 217 |
| 1734111000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 57 |
| 1734024600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 986 |
| 1733938200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 74 |
| 1733851800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 33 |
| 1733765400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 124 |
| 1733506200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 90 |
| 1733419800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 136 |
| 1733333400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 165 |
| 1733247000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 209 |
| 1733160600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 487 |
| 1732901400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 119 |
| 1732815000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 76 |
| 1732728600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1567 |
| 1732642200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 461 |
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
