Premium
Aquila European Renewables Plc (AERI)
LSE
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 | -0.003 | -0.491803278689 | 0.61 | 0.642 | 0.6 | 305034 | 0.61130805 | DE |
| 4 | -0.035 | -5.45171339564 | 0.642 | 0.66 | 0.6 | 283960 | 0.63097256 | DE |
| 12 | -0.051 | -7.75075987842 | 0.658 | 0.68 | 0.6 | 232492 | 0.64512572 | DE |
| 26 | -0.067 | -9.94065281899 | 0.674 | 0.698 | 0.6 | 286337 | 0.65416242 | DE |
| 52 | -0.148 | -19.6026490066 | 0.755 | 0.7875 | 0.6 | 302674 | 0.67748968 | DE |
| 156 | -0.413 | -40.4901960784 | 1.02 | 1.065 | 0.6 | 515159 | 0.84650938 | DE |
| 260 | -0.468 | -43.5348837209 | 1.075 | 1.14 | 0.6 | 390628 | 0.88794637 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 0.607 | 0 | 0.00 | 0.61 | 0.61 | 0.607 | 166864 |
| 1740072600 | 0.607 | -0.007 | -1.14 | 0.6 | 0.607 | 0.6 | 33982 |
| 1739986200 | 0.614 | 0.002 | 0.33 | 0.642 | 0.642 | 0.604 | 7183 |
| 1739899800 | 0.612 | 0.011 | 1.83 | 0.612 | 0.612 | 0.612 | 1311190 |
| 1739813400 | 0.601 | -0.006 | -0.99 | 0.61 | 0.61 | 0.601 | 5952 |
| 1739554200 | 0.607 | -0.008 | -1.30 | 0.61 | 0.61 | 0.607 | 594586 |
| 1739467800 | 0.615 | -0.04 | -6.11 | 0.644 | 0.644 | 0.61 | 558427 |
| 1739381400 | 0.655 | -0.005 | -0.76 | 0.65 | 0.655 | 0.65 | 71154 |
| 1739295000 | 0.66 | 0.005 | 0.76 | 0.656 | 0.66 | 0.656 | 265625 |
| 1739208600 | 0.655 | 0.003 | 0.46 | 0.656 | 0.656 | 0.655 | 50429 |
| 1738949400 | 0.652 | 0.005 | 0.77 | 0.646 | 0.652 | 0.646 | 114500 |
| 1738863000 | 0.647 | -0.008 | -1.22 | 0.647 | 0.647 | 0.647 | 6411 |
| 1738776600 | 0.655 | -0.004 | -0.61 | 0.655 | 0.655 | 0.655 | 181560 |
| 1738690200 | 0.659 | 0.01 | 1.54 | 0.642 | 0.659 | 0.64 | 15000 |
| 1738603800 | 0.649 | 0.004 | 0.62 | 0.64 | 0.649 | 0.64 | 32638 |
| 1738344600 | 0.645 | 0.004 | 0.62 | 0.642 | 0.645 | 0.64 | 1694866 |
| 1738258200 | 0.641 | -0.018 | -2.73 | 0.641 | 0.641 | 0.641 | 125389 |
| 1738171800 | 0.659 | -0.001 | -0.15 | 0.64 | 0.659 | 0.64 | 276893 |
| 1738085400 | 0.66 | 0.018 | 2.80 | 0.64 | 0.66 | 0.64 | 1252 |
| 1737999000 | 0.642 | -0.01 | -1.53 | 0.642 | 0.642 | 0.642 | 165290 |
| 1737739800 | 0.652 | -0.008 | -1.21 | 0.652 | 0.652 | 0.652 | 309474 |
| 1737653400 | 0.66 | 0.014 | 2.17 | 0.646 | 0.66 | 0.646 | 206 |
| 1737567000 | 0.646 | -0.005 | -0.77 | 0.65 | 0.65 | 0.64 | 2041484 |
| 1737480600 | 0.651 | 0.002 | 0.31 | 0.65 | 0.651 | 0.65 | 104174 |
| 1737394200 | 0.649 | 0 | 0.00 | 0.658 | 0.658 | 0.649 | 505082 |
| 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 |
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
