Premium
Akeso Inc (4RY)
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 | -0.025 | -0.2331002331 | 10.725 | 11.455 | 10.505 | 1227 | 11.33468373 | DE |
| 4 | 0.54 | 5.31496062992 | 10.16 | 11.455 | 9.118 | 1233 | 10.1857202 | DE |
| 12 | -5.55 | -34.1538461538 | 16.25 | 16.25 | 9.118 | 929 | 11.10143637 | DE |
| 26 | -2.8 | -20.7407407407 | 13.5 | 16.25 | 9.118 | 954 | 11.54387611 | DE |
| 52 | -1.3 | -10.8333333333 | 12 | 19.899999 | 9.118 | 971 | 13.08171668 | DE |
| 156 | 6.6400001 | 163.546804521 | 4.0599999 | 19.899999 | 4.04 | 995 | 11.3602632 | DE |
| 260 | 6.6400001 | 163.546804521 | 4.0599999 | 19.899999 | 4.04 | 995 | 11.3602632 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 10.8 | -0.14 | -1.28 | 10.66 | 10.8 | 10.66 | 59 |
| 1783455900 | 10.94 | -0.47 | -4.12 | 10.75 | 10.985 | 10.75 | 278 |
| 1783369500 | 11.41 | -0.05 | -0.39 | 11.27 | 11.445 | 11.225 | 795 |
| 1783110300 | 11.455 | 0.71 | 6.61 | 11.195 | 11.455 | 11.195 | 4269 |
| 1783023900 | 10.745 | 0.79 | 7.90 | 10.725 | 10.745 | 10.505 | 733 |
| 1782937500 | 9.958 | -0.08 | -0.77 | 10.035 | 10.235 | 9.958 | 1866 |
| 1782851100 | 10.035 | -0.44 | -4.20 | 10 | 10.035 | 9.844 | 895 |
| 1782764700 | 10.475 | 1.11 | 11.86 | 10.42 | 10.539999 | 10.14 | 2337 |
| 1782505500 | 9.364 | -0.37 | -3.80 | 9.298 | 9.364 | 9.18 | 990 |
| 1782419100 | 9.734 | -0.04 | -0.39 | 9.5459999 | 9.734 | 9.5139999 | 528 |
| 1782332700 | 9.772 | 0.15 | 1.52 | 9.772 | 9.772 | 9.77 | 750 |
| 1782246300 | 9.626 | 0.51 | 5.57 | 9.626 | 9.626 | 9.626 | 2 |
| 1782159900 | 9.118 | -0.43 | -4.52 | 9.214 | 9.2579999 | 9.118 | 817 |
| 1781900700 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1781814300 | 9.55 | 0.25 | 2.73 | 9.696 | 9.696 | 9.55 | 365 |
| 1781727900 | 9.2959999 | -0.14 | -1.53 | 9.2959999 | 9.2959999 | 9.2959999 | 6 |
| 1781641500 | 9.44 | -0.44 | -4.45 | 9.286 | 9.44 | 9.286 | 6145 |
| 1781555100 | 9.88 | -0.4 | -3.84 | 9.956 | 9.956 | 9.88 | 580 |
| 1781295900 | 10.275 | 0.51 | 5.23 | 10.16 | 10.275 | 9.952 | 772 |
| 1781209500 | 9.7639999 | 0 | 0.00 | 9.7639999 | 9.7639999 | 9.7639999 | 0 |
| 1781123100 | 9.7639999 | -0.12 | -1.25 | 9.594 | 9.7639999 | 9.56 | 194 |
| 1781036700 | 9.888 | -0.4 | -3.91 | 9.69 | 10.039999 | 9.69 | 121 |
| 1780950300 | 10.289999 | -0.05 | -0.48 | 10.279999 | 10.289999 | 10.279999 | 32 |
| 1780691100 | 10.34 | -0.8 | -7.14 | 10.61 | 10.61 | 10.215 | 1942 |
| 1780604700 | 11.135 | -0.04 | -0.31 | 10.94 | 11.135 | 10.895 | 205 |
| 1780518300 | 11.17 | -0.92 | -7.61 | 11.47 | 11.47 | 11.17 | 1068 |
| 1780431900 | 12.09 | -0.96 | -7.32 | 12.255 | 12.255 | 11.755 | 2647 |
| 1780345500 | 13.045 | 0.05 | 0.38 | 12.94 | 13.045 | 12.715 | 979 |
| 1780086300 | 12.995 | 0.72 | 5.87 | 13.205 | 13.205 | 12.995 | 20 |
| 1779999900 | 12.275 | -0.32 | -2.54 | 12.185 | 12.275 | 12.185 | 448 |
| 1779913500 | 12.595 | 0.19 | 1.49 | 12.48 | 12.595 | 12.46 | 5458 |
| 1779827100 | 12.41 | -0.31 | -2.40 | 12.355 | 12.41 | 12.18 | 212 |
| 1779740700 | 12.715 | -0.02 | -0.12 | 12.915 | 12.915 | 12.715 | 79 |
| 1779481500 | 12.73 | -0.23 | -1.77 | 12.96 | 12.96 | 12.73 | 502 |
| 1779395100 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1779308700 | 12.96 | -1.01 | -7.23 | 12.96 | 12.96 | 12.96 | 400 |
| 1779222300 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1779135900 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1778876700 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1778790300 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1778703900 | 13.97 | -1.12 | -7.42 | 13.97 | 13.97 | 13.97 | 17 |
| 1778617500 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1778531100 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1778271900 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1778185500 | 15.09 | 1.32 | 9.55 | 15.09 | 15.09 | 15.09 | 150 |
| 1778099100 | 13.775 | 0 | 0.00 | 13.775 | 13.775 | 13.775 | 0 |
| 1778012700 | 13.775 | 0 | 0.00 | 13.775 | 13.775 | 13.775 | 0 |
| 1777926300 | 13.775 | -0.99 | -6.71 | 13.775 | 13.775 | 13.775 | 14 |
| 1777580700 | 14.765 | 0.06 | 0.41 | 14.765 | 14.765 | 14.765 | 200 |
| 1777494300 | 14.705 | 0.42 | 2.94 | 14.705 | 14.705 | 14.705 | 150 |
| 1777407900 | 14.285 | 0 | 0.00 | 14.285 | 14.285 | 14.285 | 0 |
| 1777321500 | 14.285 | 0 | 0.00 | 14.285 | 14.285 | 14.285 | 0 |
| 1777062300 | 14.285 | 0 | 0.00 | 14.285 | 14.285 | 14.285 | 0 |
| 1776975900 | 14.285 | -1.84 | -11.38 | 14.54 | 14.54 | 14.285 | 290 |
| 1776889500 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1776803100 | 16.12 | -0.13 | -0.80 | 16.12 | 16.12 | 16.12 | 10 |
| 1776716700 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1776457500 | 16.25 | 0.53 | 3.37 | 16.25 | 16.25 | 16.25 | 780 |
| 1776371100 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1776284700 | 15.72 | 0.4 | 2.58 | 15.965 | 15.965 | 15.72 | 18 |
| 1776198300 | 15.325 | 0.13 | 0.86 | 15.325 | 15.325 | 15.325 | 60 |
| 1776111900 | 15.195 | 0 | 0.00 | 15.195 | 15.195 | 15.195 | 0 |
| 1775852700 | 15.195 | 0.82 | 5.70 | 15.195 | 15.195 | 15.195 | 18 |
| 1775766300 | 14.375 | -1 | -6.50 | 14.505 | 14.925 | 14.34 | 2699 |
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.
