Premium
Aecon Group Inc (2AE)
TG
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 | 0.72 | 2.37623762376 | 30.3 | 33.06 | 30.3 | 141 | 32.52829181 | DE |
| 4 | 3.32 | 11.9855595668 | 27.7 | 33.06 | 26.28 | 251 | 27.90149826 | DE |
| 12 | 2.32 | 8.08362369338 | 28.7 | 35.299999 | 26.28 | 1462 | 29.33340941 | DE |
| 26 | 11.42 | 58.2653061224 | 19.6 | 35.299999 | 18.7 | 1543 | 24.72977695 | DE |
| 52 | 18.32 | 144.251968504 | 12.7 | 35.299999 | 11.5 | 2298 | 21.59772982 | DE |
| 156 | 14.02 | 82.4705882353 | 17 | 35.299999 | 9.6999999 | 2018 | 20.91359797 | DE |
| 260 | 14.02 | 82.4705882353 | 17 | 35.299999 | 9.6999999 | 2018 | 20.91359797 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783455900 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1783369500 | 33.06 | 2.23 | 7.23 | 31.52 | 33.06 | 31.52 | 214 |
| 1783110300 | 30.83 | 3.43 | 12.52 | 30.3 | 30.83 | 30.3 | 67 |
| 1783023900 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1782937500 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1782851100 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1782764700 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1782505500 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1782419100 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1782332700 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1782246300 | 27.4 | 0.38 | 1.41 | 27.4 | 27.4 | 27.4 | 6 |
| 1782159900 | 27.02 | 0 | 0.00 | 27.02 | 27.02 | 27.02 | 0 |
| 1781900700 | 27.02 | -0.58 | -2.10 | 27.02 | 27.02 | 27.02 | 92 |
| 1781814300 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1781727900 | 27.6 | 1.32 | 5.02 | 27.43 | 27.6 | 27.43 | 521 |
| 1781641500 | 26.28 | 0 | 0.00 | 26.28 | 26.28 | 26.28 | 0 |
| 1781555100 | 26.28 | 0 | 0.00 | 26.28 | 26.28 | 26.28 | 0 |
| 1781295900 | 26.28 | -0.1 | -0.38 | 26.28 | 26.28 | 26.28 | 52 |
| 1781209500 | 26.38 | -0.64 | -2.37 | 26.38 | 26.38 | 26.38 | 67 |
| 1781123100 | 27.02 | -1.28 | -4.52 | 27.7 | 27.7 | 27.02 | 990 |
| 1781036700 | 28.3 | 0.26 | 0.93 | 28.3 | 28.3 | 28.3 | 82 |
| 1780950300 | 28.04 | -0.43 | -1.51 | 28.05 | 28.33 | 28.04 | 484 |
| 1780691100 | 28.47 | 0.8 | 2.89 | 28.42 | 28.47 | 28.42 | 19 |
| 1780604700 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1780518300 | 27.67 | -0.1 | -0.36 | 27.67 | 27.67 | 27.67 | 200 |
| 1780431900 | 27.77 | 0.12 | 0.43 | 27.9 | 28.23 | 27.49 | 315 |
| 1780345500 | 27.65 | -0.14 | -0.50 | 27.8 | 27.8 | 27.57 | 183 |
| 1780086300 | 27.79 | -0.21 | -0.75 | 27.94 | 28.02 | 27.79 | 444 |
| 1779999900 | 28 | -0.86 | -2.98 | 28.56 | 28.61 | 28 | 560 |
| 1779913500 | 28.86 | 0.35 | 1.23 | 28.86 | 28.86 | 28.86 | 44 |
| 1779827100 | 28.51 | 0.23 | 0.81 | 28.12 | 28.51 | 28.12 | 160 |
| 1779740700 | 28.28 | -0.06 | -0.21 | 27.96 | 28.28 | 27.96 | 148 |
| 1779481500 | 28.34 | 0.04 | 0.14 | 28.49 | 28.49 | 28.34 | 50 |
| 1779395100 | 28.3 | -0.76 | -2.62 | 28.8 | 29.1 | 27.94 | 1564 |
| 1779308700 | 29.06 | -1.06 | -3.52 | 30.1 | 30.32 | 28.96 | 49048 |
| 1779222300 | 30.12 | -1.37 | -4.35 | 30.63 | 30.63 | 30.06 | 422 |
| 1779135900 | 31.49 | 0.58 | 1.88 | 31.53 | 31.94 | 31.49 | 205 |
| 1778876700 | 30.91 | -0.67 | -2.12 | 30.92 | 30.92 | 30.53 | 185 |
| 1778790300 | 31.58 | 0.47 | 1.51 | 31.09 | 31.58 | 31.09 | 245 |
| 1778703900 | 31.11 | -0.07 | -0.22 | 31.38 | 31.89 | 30.33 | 2473 |
| 1778617500 | 31.18 | -1.9 | -5.74 | 33.13 | 33.13 | 31.18 | 302 |
| 1778531100 | 33.08 | -0.14 | -0.42 | 32.7 | 33.21 | 32.24 | 800 |
| 1778271900 | 33.22 | -1.28 | -3.71 | 34.159999 | 34.17 | 33.22 | 680 |
| 1778185500 | 34.5 | -0.08 | -0.23 | 35.299999 | 35.299999 | 34.5 | 41 |
| 1778099100 | 34.58 | -0.27 | -0.77 | 34.67 | 34.67 | 34.31 | 406 |
| 1778012700 | 34.85 | 1.7 | 5.13 | 34.409999 | 35.18 | 34.409999 | 706 |
| 1777926300 | 33.15 | 2.99 | 9.91 | 32.369999 | 33.15 | 32.369999 | 385 |
| 1777580700 | 30.16 | -1.66 | -5.22 | 31.46 | 31.46 | 30.16 | 146 |
| 1777494300 | 31.82 | 1.8 | 6.00 | 30.26 | 31.82 | 30.26 | 309 |
| 1777407900 | 30.02 | -0.66 | -2.15 | 30.08 | 30.08 | 30.02 | 1000 |
| 1777321500 | 30.68 | 0.83 | 2.78 | 30.68 | 30.68 | 30.68 | 20 |
| 1777062300 | 29.85 | 0.09 | 0.30 | 29.84 | 29.85 | 29.84 | 160 |
| 1776975900 | 29.76 | 1.41 | 4.97 | 29.76 | 29.76 | 29.76 | 250 |
| 1776889500 | 28.35 | -0.56 | -1.94 | 28.35 | 28.35 | 28.35 | 50 |
| 1776803100 | 28.91 | -0.02 | -0.07 | 28.91 | 28.91 | 28.91 | 34 |
| 1776716700 | 28.93 | 0 | 0.00 | 28.93 | 28.93 | 28.93 | 0 |
| 1776457500 | 28.93 | 0.23 | 0.80 | 28.93 | 28.93 | 28.93 | 140 |
| 1776371100 | 28.7 | 0.07 | 0.24 | 28.7 | 28.7 | 28.7 | 50 |
| 1776284700 | 28.63 | 0 | 0.00 | 28.63 | 28.63 | 28.63 | 0 |
| 1776198300 | 28.63 | 0.08 | 0.28 | 28.63 | 28.63 | 28.63 | 143 |
| 1776111900 | 28.55 | 0.18 | 0.63 | 28.22 | 28.55 | 28.22 | 311 |
| 1775852700 | 28.37 | 0 | 0.00 | 28.37 | 28.37 | 28.37 | 0 |
| 1775766300 | 28.37 | 1.86 | 7.02 | 28.35 | 28.37 | 28.35 | 500 |
| 1775679900 | 26.51 | 0.48 | 1.84 | 26.09 | 26.51 | 26 | 1131 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
