Premium
Aquila European Renewables Plc (AERI)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009 | 1.40625 | 0.64 | 0.66 | 0.64 | 207291 | 0.64798042 | DE |
| 4 | -0.017 | -2.55255255255 | 0.666 | 0.672 | 0.64 | 119221 | 0.65083904 | DE |
| 12 | -0.011 | -1.66666666667 | 0.66 | 0.688 | 0.634 | 186498 | 0.66465007 | DE |
| 26 | 0.019 | 3.01587301587 | 0.63 | 0.7 | 0.63 | 300155 | 0.66122056 | DE |
| 52 | -0.171 | -20.8536585366 | 0.82 | 0.84 | 0.62 | 529616 | 0.74876148 | DE |
| 156 | -0.371 | -36.3725490196 | 1.02 | 1.065 | 0.62 | 510012 | 0.85433713 | DE |
| 260 | -0.4185 | -39.2037470726 | 1.0675 | 1.14 | 0.62 | 404006 | 0.90126919 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.649 | 0 | 0.00 | 0.649 | 0.649 | 0.649 | 77094 |
| 1737048600 | 0.649 | 0 | 0.00 | 0.64 | 0.65 | 0.64 | 86041 |
| 1736962200 | 0.649 | 0.003 | 0.46 | 0.646 | 0.649 | 0.64 | 363819 |
| 1736875800 | 0.646 | -0.003 | -0.46 | 0.64 | 0.646 | 0.64 | 352250 |
| 1736789400 | 0.649 | 0 | 0.00 | 0.66 | 0.66 | 0.642 | 10343 |
| 1736530200 | 0.649 | 0.004 | 0.62 | 0.64 | 0.649 | 0.64 | 224000 |
| 1736443800 | 0.645 | -0.004 | -0.62 | 0.645 | 0.645 | 0.645 | 495000 |
| 1736357400 | 0.649 | -0.007 | -1.07 | 0.656 | 0.656 | 0.642 | 79265 |
| 1736271000 | 0.656 | -0.001 | -0.15 | 0.66 | 0.66 | 0.656 | 94555 |
| 1736184600 | 0.657 | -0.003 | -0.45 | 0.66 | 0.66 | 0.657 | 439 |
| 1735925400 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 90 |
| 1735839000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1735666200 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 25000 |
| 1735579800 | 0.66 | -0.003 | -0.45 | 0.66 | 0.66 | 0.66 | 66099 |
| 1735320600 | 0.663 | 0.003 | 0.45 | 0.66 | 0.663 | 0.66 | 100 |
| 1735061400 | 0.66 | -0.003 | -0.45 | 0.66 | 0.66 | 0.66 | 255 |
| 1734975000 | 0.663 | -0.009 | -1.34 | 0.666 | 0.666 | 0.663 | 20793 |
| 1734715800 | 0.672 | -0.001 | -0.15 | 0.666 | 0.672 | 0.662 | 208707 |
| 1734629400 | 0.673 | 0.006 | 0.90 | 0.673 | 0.673 | 0.673 | 900 |
| 1734543000 | 0.667 | -0.006 | -0.89 | 0.676 | 0.676 | 0.666 | 5716 |
| 1734456600 | 0.673 | -0.002 | -0.30 | 0.668 | 0.673 | 0.666 | 13018 |
| 1734370200 | 0.675 | -0.002 | -0.30 | 0.67 | 0.675 | 0.67 | 565026 |
| 1734111000 | 0.677 | 0.007 | 1.04 | 0.678 | 0.68 | 0.67 | 268392 |
| 1734024600 | 0.67 | 0.004 | 0.60 | 0.666 | 0.67 | 0.666 | 115000 |
| 1733938200 | 0.666 | -0.002 | -0.30 | 0.666 | 0.666 | 0.664 | 182156 |
| 1733851800 | 0.668 | -0.001 | -0.15 | 0.658 | 0.668 | 0.658 | 478374 |
| 1733765400 | 0.669 | -0.001 | -0.15 | 0.666 | 0.669 | 0.662 | 92531 |
| 1733506200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 80641 |
| 1733419800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 215403 |
| 1733333400 | 0.67 | 0.007 | 1.06 | 0.66 | 0.67 | 0.66 | 303 |
| 1733247000 | 0.663 | -0.001 | -0.15 | 0.66 | 0.663 | 0.66 | 387260 |
| 1733160600 | 0.664 | 0.002 | 0.30 | 0.658 | 0.668 | 0.658 | 103887 |
| 1732901400 | 0.662 | -0.002 | -0.30 | 0.66 | 0.664 | 0.66 | 765137 |
| 1732815000 | 0.664 | -0.007 | -1.04 | 0.664 | 0.664 | 0.664 | 181890 |
| 1732728600 | 0.671 | 0 | 0.00 | 0.662 | 0.671 | 0.662 | 85991 |
| 1732642200 | 0.671 | 0 | 0.00 | 0.671 | 0.671 | 0.671 | 2800 |
| 1732555800 | 0.671 | 0 | 0.00 | 0.671 | 0.671 | 0.671 | 130004 |
| 1732296600 | 0.671 | 0.004 | 0.60 | 0.674 | 0.674 | 0.66 | 40495 |
| 1732210200 | 0.667 | -0.004 | -0.60 | 0.66 | 0.667 | 0.66 | 304332 |
| 1732123800 | 0.671 | 0 | 0.00 | 0.662 | 0.671 | 0.662 | 209191 |
| 1732037400 | 0.671 | 0.003 | 0.45 | 0.656 | 0.671 | 0.656 | 121140 |
| 1731951000 | 0.668 | 0.001 | 0.15 | 0.662 | 0.668 | 0.662 | 86048 |
| 1731691800 | 0.667 | 0.001 | 0.15 | 0.667 | 0.667 | 0.667 | 28231 |
| 1731605400 | 0.666 | -0.003 | -0.45 | 0.666 | 0.666 | 0.666 | 81587 |
| 1731519000 | 0.669 | -0.007 | -1.04 | 0.669 | 0.669 | 0.669 | 147200 |
| 1731432600 | 0.676 | 0.006 | 0.90 | 0.676 | 0.676 | 0.676 | 42288 |
| 1731346200 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.66 | 231072 |
| 1731087000 | 0.66 | -0.005 | -0.75 | 0.66 | 0.66 | 0.66 | 117909 |
| 1731000600 | 0.665 | 0.009 | 1.37 | 0.634 | 0.665 | 0.634 | 161615 |
| 1730914200 | 0.656 | -0.008 | -1.20 | 0.672 | 0.672 | 0.656 | 57125 |
| 1730827800 | 0.664 | -0.003 | -0.45 | 0.662 | 0.672 | 0.662 | 19882 |
| 1730741400 | 0.667 | -0.007 | -1.04 | 0.676 | 0.676 | 0.667 | 4501 |
| 1730482200 | 0.674 | 0.005 | 0.75 | 0.66 | 0.674 | 0.66 | 1276038 |
| 1730395800 | 0.669 | 0.001 | 0.15 | 0.66 | 0.6879999 | 0.66 | 94368 |
| 1730309400 | 0.668 | 0 | 0.00 | 0.668 | 0.668 | 0.668 | 1035908 |
| 1730223000 | 0.668 | 0.006 | 0.91 | 0.668 | 0.668 | 0.668 | 145273 |
| 1730136600 | 0.662 | 0.007 | 1.07 | 0.662 | 0.662 | 0.662 | 379688 |
| 1729873800 | 0.655 | -0.008 | -1.21 | 0.66 | 0.66 | 0.652 | 491312 |
| 1729787400 | 0.663 | 0 | 0.00 | 0.663 | 0.663 | 0.663 | 5000 |
| 1729701000 | 0.663 | 0 | 0.00 | 0.663 | 0.663 | 0.663 | 63550 |
| 1729614600 | 0.663 | 0 | 0.00 | 0.65 | 0.663 | 0.634 | 185628 |
| 1729528200 | 0.663 | 0 | 0.00 | 0.676 | 0.676 | 0.663 | 16177 |
| 1729269000 | 0.663 | 0 | 0.00 | 0.663 | 0.663 | 0.663 | 9064 |
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
