Premium
Agilyx ASA (5NQ)
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 | -0.57 | -18.5970636215 | 3.065 | 3.065 | 2.505 | 1541 | 2.88631084 | DE |
| 4 | -0.525 | -17.3841059603 | 3.02 | 3.125 | 2.505 | 3025 | 2.99803685 | DE |
| 12 | -0.23 | -8.44036697248 | 2.725 | 3.125 | 2.505 | 3719 | 2.92411748 | DE |
| 26 | -0.185 | -6.90298507463 | 2.68 | 3.125 | 2.39 | 3061 | 2.82739314 | DE |
| 52 | 0.625 | 33.422459893 | 1.87 | 3.125 | 1.7 | 4980 | 2.55992143 | DE |
| 156 | 0.24 | 10.6430155211 | 2.255 | 3.125 | 1.658 | 4642 | 2.42605655 | DE |
| 260 | 0.24 | 10.6430155211 | 2.255 | 3.125 | 1.658 | 4642 | 2.42605655 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 2.505 | -0.24 | -8.74 | 2.7799999 | 2.7799999 | 2.505 | 4115 |
| 1736458020 | 2.745 | -0.11 | -3.68 | 2.7599999 | 2.7599999 | 2.745 | 1475 |
| 1736371620 | 2.85 | -0.1 | -3.39 | 2.93 | 2.93 | 2.85 | 3080 |
| 1736285220 | 2.95 | -0.06 | -1.99 | 2.97 | 2.97 | 2.95 | 1070 |
| 1736198820 | 3.0099999 | 0 | 0.17 | 3.0099999 | 3.0099999 | 3.0099999 | 1050 |
| 1735939620 | 3.005 | -0.06 | -1.96 | 3.065 | 3.065 | 3.005 | 1030 |
| 1735853220 | 3.065 | -0.03 | -0.81 | 3.015 | 3.125 | 3.015 | 2172 |
| 1735594020 | 3.09 | 0.01 | 0.49 | 3.07 | 3.105 | 3.04 | 3928 |
| 1735334820 | 3.075 | 0.08 | 2.67 | 2.965 | 3.1 | 2.935 | 11499 |
| 1734989220 | 2.995 | -0.01 | -0.33 | 3 | 3.025 | 2.965 | 1776 |
| 1734730020 | 3.005 | 0.06 | 2.04 | 2.95 | 3.005 | 2.93 | 4811 |
| 1734643620 | 2.945 | -0.01 | -0.34 | 2.94 | 2.945 | 2.92 | 4222 |
| 1734557220 | 2.955 | 0.02 | 0.51 | 2.9 | 2.955 | 2.8849999 | 803 |
| 1734470820 | 2.94 | -0.05 | -1.67 | 2.975 | 2.995 | 2.94 | 3790 |
| 1734384420 | 2.99 | 0.01 | 0.34 | 2.98 | 3.0299999 | 2.98 | 365 |
| 1734125220 | 2.98 | 0.02 | 0.68 | 3.02 | 3.02 | 2.98 | 4300 |
| 1734038820 | 2.96 | -0.07 | -2.31 | 3 | 3.0299999 | 2.96 | 2833 |
| 1733952420 | 3.0299999 | 0.04 | 1.51 | 3 | 3.0299999 | 3 | 600 |
| 1733866020 | 2.985 | 0.03 | 1.19 | 2.96 | 3 | 2.96 | 7950 |
| 1733779620 | 2.95 | -0.02 | -0.51 | 2.93 | 3.04 | 2.93 | 6320 |
| 1733520420 | 2.965 | -0.01 | -0.34 | 2.915 | 2.965 | 2.89 | 4300 |
| 1733434020 | 2.975 | -0.01 | -0.17 | 2.975 | 2.975 | 2.975 | 105 |
| 1733347620 | 2.98 | -0.04 | -1.32 | 2.98 | 2.98 | 2.98 | 440 |
| 1733261220 | 3.02 | 0.02 | 0.50 | 2.985 | 3.0299999 | 2.985 | 156 |
| 1733174820 | 3.005 | -0.04 | -1.31 | 3.06 | 3.07 | 3.005 | 2111 |
| 1732915620 | 3.045 | -0.04 | -1.30 | 3.06 | 3.1 | 3.045 | 4371 |
| 1732829220 | 3.085 | 0.02 | 0.65 | 3.085 | 3.085 | 3.085 | 145 |
| 1732742820 | 3.065 | -0.01 | -0.16 | 3.045 | 3.075 | 3.0299999 | 4750 |
| 1732656420 | 3.07 | 0.04 | 1.49 | 3.0299999 | 3.09 | 3.0299999 | 8800 |
| 1732570020 | 3.025 | 0.06 | 2.02 | 2.97 | 3.1 | 2.94 | 3804 |
| 1732310820 | 2.965 | 0.07 | 2.24 | 2.935 | 2.99 | 2.925 | 1925 |
| 1732224420 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.9 | 500 |
| 1732138020 | 2.92 | 0.02 | 0.69 | 2.92 | 2.93 | 2.915 | 2500 |
| 1732051620 | 2.9 | 0.01 | 0.35 | 2.91 | 2.91 | 2.9 | 770 |
| 1731965220 | 2.89 | -0.01 | -0.17 | 2.895 | 2.895 | 2.89 | 2001 |
| 1731705960 | 2.895 | -0.03 | -0.86 | 2.935 | 2.97 | 2.895 | 5189 |
| 1731619560 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1731533160 | 2.92 | 0.05 | 1.74 | 2.94 | 2.94 | 2.875 | 916 |
| 1731446820 | 2.87 | -0.02 | -0.69 | 2.88 | 2.9 | 2.85 | 1588 |
| 1731360420 | 2.89 | -0.06 | -2.03 | 2.93 | 2.95 | 2.89 | 3654 |
| 1731101220 | 2.95 | 0.04 | 1.37 | 2.9049999 | 2.955 | 2.9049999 | 4423 |
| 1731014760 | 2.91 | 0.03 | 0.87 | 2.895 | 2.955 | 2.895 | 6695 |
| 1730928360 | 2.8849999 | -0.14 | -4.47 | 3.02 | 3.02 | 2.8849999 | 8332 |
| 1730841960 | 3.02 | 0.05 | 1.68 | 2.99 | 3.02 | 2.99 | 1600 |
| 1730755560 | 2.97 | 0.03 | 1.02 | 3.0099999 | 3.02 | 2.97 | 6111 |
| 1730496360 | 2.94 | -0.01 | -0.34 | 2.975 | 3.0099999 | 2.915 | 4354 |
| 1730409960 | 2.95 | 0 | 0.00 | 2.93 | 2.95 | 2.9049999 | 4840 |
| 1730323560 | 2.95 | 0.14 | 4.80 | 2.785 | 2.96 | 2.74 | 7701 |
| 1730237160 | 2.815 | 0.07 | 2.74 | 2.775 | 2.815 | 2.775 | 6950 |
| 1730150760 | 2.74 | -0.03 | -1.08 | 2.715 | 2.74 | 2.715 | 9648 |
| 1729888020 | 2.77 | 0.07 | 2.59 | 2.705 | 2.785 | 2.65 | 17751 |
| 1729801560 | 2.7 | -0.03 | -0.92 | 2.755 | 2.755 | 2.7 | 1393 |
| 1729715160 | 2.725 | -0.01 | -0.18 | 2.66 | 2.74 | 2.66 | 4660 |
| 1729628760 | 2.73 | 0.02 | 0.74 | 2.71 | 2.74 | 2.71 | 1442 |
| 1729542360 | 2.71 | -0.03 | -0.91 | 2.73 | 2.775 | 2.695 | 2290 |
| 1729283160 | 2.735 | 0 | 0.00 | 2.725 | 2.735 | 2.725 | 1540 |
| 1729196760 | 2.735 | -0.04 | -1.26 | 2.735 | 2.735 | 2.735 | 400 |
| 1729110360 | 2.77 | -0.02 | -0.72 | 2.77 | 2.77 | 2.77 | 1 |
| 1729023960 | 2.79 | -0.01 | -0.36 | 2.825 | 2.825 | 2.79 | 3010 |
| 1728937560 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
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
