Premium
Asmodee Group AB (2EX)
TG
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 | 0.06 | 0.45871559633 | 13.08 | 13.43 | 12.64 | 419 | 12.98648855 | DE |
| 4 | 0.56 | 4.45151033386 | 12.58 | 13.43 | 11.82 | 504 | 12.55648466 | DE |
| 12 | 2.01 | 18.0592991914 | 11.13 | 14.21 | 10.94 | 1434 | 12.62752924 | DE |
| 26 | 3.37 | 34.4933469806 | 9.77 | 14.21 | 8.43 | 1402 | 11.30570876 | DE |
| 52 | 2.33 | 21.5541165587 | 10.81 | 14.21 | 8.43 | 1222 | 11.00942486 | DE |
| 156 | 2.74 | 26.3461538462 | 10.4 | 14.21 | 7.54 | 1544 | 10.44443101 | DE |
| 260 | 2.74 | 26.3461538462 | 10.4 | 14.21 | 7.54 | 1544 | 10.44443101 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 13.06 | 0.17 | 1.32 | 13.04 | 13.22 | 13.04 | 356 |
| 1783628700 | 12.89 | 0.2 | 1.58 | 12.77 | 13.05 | 12.75 | 151 |
| 1783542300 | 12.69 | -0.25 | -1.93 | 12.89 | 12.89 | 12.64 | 175 |
| 1783455900 | 12.94 | -0.24 | -1.82 | 13.13 | 13.16 | 12.77 | 1394 |
| 1783369500 | 13.18 | -0.25 | -1.86 | 13.41 | 13.41 | 13.18 | 142 |
| 1783110300 | 13.43 | 0.33 | 2.52 | 13.08 | 13.43 | 13.08 | 234 |
| 1783023900 | 13.1 | 0.12 | 0.92 | 12.9 | 13.1 | 12.9 | 251 |
| 1782937500 | 12.98 | 0.19 | 1.49 | 12.85 | 13 | 12.81 | 78 |
| 1782851100 | 12.79 | -0.01 | -0.08 | 12.85 | 12.9 | 12.71 | 649 |
| 1782764700 | 12.8 | -0.01 | -0.08 | 12.68 | 12.93 | 12.68 | 993 |
| 1782505500 | 12.81 | 0.12 | 0.95 | 12.61 | 12.81 | 12.53 | 651 |
| 1782419100 | 12.69 | 0.48 | 3.93 | 12.3 | 12.69 | 12.22 | 259 |
| 1782332700 | 12.21 | 0.19 | 1.58 | 12 | 12.21 | 11.86 | 273 |
| 1782246300 | 12.02 | -0.02 | -0.17 | 12.03 | 12.03 | 11.82 | 385 |
| 1782159900 | 12.04 | -0.25 | -2.03 | 12.23 | 12.31 | 12.04 | 369 |
| 1781900700 | 12.29 | -0.01 | -0.08 | 12.24 | 12.4 | 12.16 | 208 |
| 1781814300 | 12.3 | 0 | 0.00 | 12.18 | 12.3 | 12.18 | 373 |
| 1781727900 | 12.3 | 0.29 | 2.41 | 12.1 | 12.34 | 12.1 | 331 |
| 1781641500 | 12.01 | -0.44 | -3.53 | 12.45 | 12.48 | 12.01 | 1418 |
| 1781555100 | 12.45 | -0.08 | -0.64 | 12.81 | 12.81 | 12.45 | 1438 |
| 1781295900 | 12.53 | -0.03 | -0.24 | 12.58 | 12.62 | 12.48 | 301 |
| 1781209500 | 12.56 | 0.06 | 0.48 | 12.49 | 12.65 | 12.38 | 1664 |
| 1781123100 | 12.5 | 0.12 | 0.97 | 12.49 | 12.67 | 12.44 | 404 |
| 1781036700 | 12.38 | -0.59 | -4.55 | 12.96 | 12.96 | 12.38 | 7152 |
| 1780950300 | 12.97 | 0.3 | 2.37 | 12.56 | 13.05 | 12.56 | 464 |
| 1780691100 | 12.67 | -0.45 | -3.43 | 13.13 | 13.14 | 12.67 | 858 |
| 1780604700 | 13.12 | 0.35 | 2.74 | 12.85 | 13.12 | 12.7 | 1902 |
| 1780518300 | 12.77 | -0.39 | -2.96 | 13.18 | 13.18 | 12.77 | 5762 |
| 1780431900 | 13.16 | -0.13 | -0.98 | 13.32 | 13.32 | 13.08 | 2168 |
| 1780345500 | 13.29 | -0.51 | -3.70 | 13.82 | 13.92 | 12.95 | 1710 |
| 1780086300 | 13.8 | -0.01 | -0.07 | 13.8 | 13.89 | 13.69 | 1756 |
| 1779999900 | 13.81 | -0.25 | -1.78 | 14.03 | 14.07 | 13.68 | 1284 |
| 1779913500 | 14.06 | 0.09 | 0.64 | 14 | 14.21 | 13.9 | 4963 |
| 1779827100 | 13.97 | 0.11 | 0.79 | 13.85 | 14.03 | 13.77 | 1403 |
| 1779740700 | 13.86 | 0.26 | 1.91 | 13.84 | 13.96 | 13.52 | 3119 |
| 1779481500 | 13.6 | 0.4 | 3.03 | 13.3 | 13.75 | 13.05 | 7475 |
| 1779395100 | 13.2 | 1.59 | 13.70 | 11.75 | 13.2 | 11.75 | 7299 |
| 1779308700 | 11.61 | -0.13 | -1.11 | 11.72 | 11.89 | 11.61 | 370 |
| 1779222300 | 11.74 | 0.04 | 0.34 | 11.64 | 11.87 | 11.64 | 286 |
| 1779135900 | 11.7 | 0.11 | 0.95 | 11.54 | 11.74 | 11.45 | 82 |
| 1778876700 | 11.59 | -0.07 | -0.60 | 11.49 | 11.59 | 11.49 | 6142 |
| 1778790300 | 11.66 | 0.05 | 0.43 | 11.65 | 11.76 | 11.63 | 290 |
| 1778703900 | 11.61 | 0.37 | 3.29 | 11.33 | 11.61 | 11.33 | 93 |
| 1778617500 | 11.24 | -0.21 | -1.83 | 11.37 | 11.37 | 11.24 | 110 |
| 1778531100 | 11.45 | 0.17 | 1.51 | 11.23 | 11.45 | 11.22 | 823 |
| 1778271900 | 11.28 | 0.01 | 0.09 | 11.26 | 11.3 | 11.18 | 263 |
| 1778185500 | 11.27 | 0.01 | 0.09 | 11.37 | 11.41 | 11.27 | 115 |
| 1778099100 | 11.26 | -0.12 | -1.05 | 11.58 | 11.58 | 11.26 | 827 |
| 1778012700 | 11.38 | 0.02 | 0.18 | 11.41 | 11.45 | 11.37 | 664 |
| 1777926300 | 11.36 | -0.17 | -1.47 | 11.57 | 11.66 | 11.36 | 973 |
| 1777580700 | 11.53 | 0.28 | 2.49 | 11.07 | 11.53 | 11.07 | 174 |
| 1777494300 | 11.25 | 0.06 | 0.54 | 11.22 | 11.32 | 11.22 | 105 |
| 1777407900 | 11.19 | -0.18 | -1.58 | 11.23 | 11.28 | 11.19 | 702 |
| 1777321500 | 11.37 | -0.03 | -0.26 | 11.36 | 11.46 | 11.36 | 822 |
| 1777062300 | 11.4 | 0.03 | 0.26 | 11.47 | 11.49 | 11.36 | 495 |
| 1776975900 | 11.37 | -0.04 | -0.35 | 11.34 | 11.37 | 11.28 | 370 |
| 1776889500 | 11.41 | 0 | 0.00 | 11.41 | 11.55 | 11.41 | 304 |
| 1776803100 | 11.41 | -0.05 | -0.44 | 11.57 | 11.61 | 11.41 | 2896 |
| 1776716700 | 11.46 | 0.15 | 1.33 | 11.19 | 11.5 | 10.94 | 7153 |
| 1776457500 | 11.31 | 0.28 | 2.54 | 11.13 | 11.34 | 11.13 | 1119 |
| 1776371100 | 11.03 | 0.28 | 2.60 | 10.84 | 11.04 | 10.84 | 2021 |
| 1776284700 | 10.75 | 0.1 | 0.94 | 10.539999 | 10.85 | 10.539999 | 1472 |
| 1776198300 | 10.65 | 0.15 | 1.43 | 10.41 | 10.66 | 10.41 | 790 |
| 1776111900 | 10.5 | 0.35 | 3.45 | 10.08 | 10.5 | 10.08 | 385 |
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.
