Premium
Aker Carbon Capture AS (606)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.017 | -2.68562401264 | 0.633 | 0.633 | 0.61 | 34205 | 0.61947493 | DE |
| 4 | 0.0575 | 10.2954341987 | 0.5585 | 0.666 | 0.525 | 55621 | 0.61375727 | DE |
| 12 | 0.078 | 14.4981412639 | 0.538 | 0.666 | 0.4808 | 62715 | 0.55697352 | DE |
| 26 | 0.087 | 16.4461247637 | 0.529 | 0.666 | 0.461 | 50992 | 0.53319651 | DE |
| 52 | -0.079 | -11.3669064748 | 0.695 | 0.7875 | 0.46 | 64788 | 0.57559526 | DE |
| 156 | -0.456 | -42.5373134328 | 1.072 | 1.225 | 0.46 | 64225 | 0.68995337 | DE |
| 260 | -0.456 | -42.5373134328 | 1.072 | 1.225 | 0.46 | 64225 | 0.68995337 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.6225 | 0.011 | 1.80 | 0.6195 | 0.6225 | 0.614 | 33949 |
| 1740605220 | 0.6115 | -0.0145 | -2.32 | 0.628 | 0.628 | 0.6115 | 32059 |
| 1740518820 | 0.626 | 0.0085 | 1.38 | 0.62 | 0.629 | 0.6185 | 17236 |
| 1740432420 | 0.6175 | -0.008 | -1.28 | 0.6294999 | 0.6294999 | 0.61 | 61046 |
| 1740173220 | 0.6254999 | -0.007 | -1.11 | 0.633 | 0.633 | 0.625 | 26733 |
| 1740086820 | 0.6324999 | 0.0014999 | 0.24 | 0.6374999 | 0.6374999 | 0.62 | 41669 |
| 1740000420 | 0.631 | 0.011 | 1.77 | 0.6274999 | 0.6314999 | 0.6195 | 65760 |
| 1739914020 | 0.62 | -0.013 | -2.05 | 0.6374999 | 0.6454999 | 0.613 | 106410 |
| 1739827620 | 0.633 | 0.0075001 | 1.20 | 0.645 | 0.645 | 0.624 | 90475 |
| 1739568420 | 0.6254999 | -0.032 | -4.87 | 0.659 | 0.659 | 0.6215 | 74804 |
| 1739482020 | 0.6575 | 0.0075 | 1.15 | 0.666 | 0.666 | 0.63 | 215061 |
| 1739395620 | 0.65 | 0.0875 | 15.56 | 0.5625 | 0.6595 | 0.5555 | 73458 |
| 1739309220 | 0.5625 | 0.0105 | 1.90 | 0.5565 | 0.5625 | 0.55 | 6442 |
| 1739222820 | 0.552 | 0.0005 | 0.09 | 0.5355 | 0.5629999 | 0.5355 | 103328 |
| 1738963620 | 0.5515 | 0.021 | 3.96 | 0.5305 | 0.552 | 0.5305 | 23244 |
| 1738877220 | 0.5305 | -0.011 | -2.03 | 0.54 | 0.5595 | 0.5305 | 12949 |
| 1738790820 | 0.5415 | -0.004 | -0.73 | 0.543 | 0.554 | 0.525 | 48701 |
| 1738704420 | 0.5455 | 0.0055 | 1.02 | 0.5445 | 0.5525 | 0.537 | 53797 |
| 1738618020 | 0.54 | -0.0185 | -3.31 | 0.5555 | 0.5555 | 0.5375 | 22713 |
| 1738358820 | 0.5585 | 0.0075 | 1.36 | 0.5585 | 0.5585 | 0.551 | 2590 |
| 1738272420 | 0.551 | 0.0015 | 0.27 | 0.5515 | 0.554 | 0.543 | 12870 |
| 1738186020 | 0.5495 | -0.029 | -5.01 | 0.5895 | 0.5895 | 0.5495 | 16744 |
| 1738099620 | 0.5785 | 0.028 | 5.09 | 0.5635 | 0.5875 | 0.5635 | 71850 |
| 1738013220 | 0.5505 | 0.0015 | 0.27 | 0.5425 | 0.56 | 0.5415 | 28807 |
| 1737754020 | 0.549 | -0.006 | -1.08 | 0.5565 | 0.5639999 | 0.5475 | 60118 |
| 1737667620 | 0.555 | 0.025 | 4.72 | 0.541 | 0.559 | 0.54 | 95077 |
| 1737581220 | 0.53 | 0.022 | 4.33 | 0.509 | 0.536 | 0.509 | 23453 |
| 1737494820 | 0.508 | -0.005 | -0.97 | 0.5194999 | 0.5194999 | 0.5064999 | 7749 |
| 1737408420 | 0.513 | -0.002 | -0.39 | 0.5154999 | 0.518 | 0.5104999 | 16372 |
| 1737149220 | 0.515 | -0.0055 | -1.06 | 0.5194999 | 0.52 | 0.5104999 | 16054 |
| 1737062820 | 0.5204999 | -0.0245 | -4.50 | 0.5415 | 0.542 | 0.51 | 59552 |
| 1736976420 | 0.545 | 0.0065 | 1.21 | 0.5325 | 0.548 | 0.527 | 55178 |
| 1736890020 | 0.5385 | 0.0125 | 2.38 | 0.5415 | 0.5415 | 0.5245 | 23270 |
| 1736803620 | 0.526 | -0.0135 | -2.50 | 0.544 | 0.544 | 0.5245 | 20265 |
| 1736544420 | 0.5395 | 0 | 0.00 | 0.542 | 0.555 | 0.5395 | 88869 |
| 1736458020 | 0.5395 | 0.0185 | 3.55 | 0.5134999 | 0.5395 | 0.5134999 | 152140 |
| 1736371620 | 0.521 | -0.002 | -0.38 | 0.5225 | 0.5225 | 0.5144999 | 13151 |
| 1736285220 | 0.523 | -0.016 | -2.97 | 0.539 | 0.539 | 0.517 | 50406 |
| 1736198820 | 0.539 | -0.0235 | -4.18 | 0.5629999 | 0.5639999 | 0.5325 | 72882 |
| 1735939620 | 0.5625 | 0.025 | 4.65 | 0.555 | 0.5679999 | 0.548 | 197936 |
| 1735853220 | 0.5375 | 0.0185 | 3.56 | 0.5305 | 0.5555 | 0.5305 | 54682 |
| 1735594020 | 0.519 | -0.019 | -3.53 | 0.5435 | 0.545 | 0.5184999 | 146109 |
| 1735334820 | 0.538 | 0.005 | 0.94 | 0.529 | 0.5495 | 0.5285 | 80200 |
| 1734989220 | 0.533 | 0.0135001 | 2.60 | 0.5225 | 0.5385 | 0.5164999 | 209039 |
| 1734730020 | 0.5194999 | 0.017 | 3.38 | 0.496 | 0.5245 | 0.496 | 113984 |
| 1734643620 | 0.5024999 | 0.0216999 | 4.51 | 0.4898 | 0.506 | 0.4896 | 84915 |
| 1734557220 | 0.4808 | -0.009 | -1.84 | 0.49 | 0.497 | 0.4808 | 38976 |
| 1734470820 | 0.4898 | -0.0132 | -2.62 | 0.4962 | 0.5054999 | 0.484 | 165584 |
| 1734384420 | 0.503 | 0.001 | 0.20 | 0.5044999 | 0.512 | 0.4962 | 41653 |
| 1734125220 | 0.502 | -0.017 | -3.28 | 0.5114999 | 0.515 | 0.5 | 33703 |
| 1734038820 | 0.519 | 0.007 | 1.37 | 0.524 | 0.5285 | 0.512 | 32664 |
| 1733952420 | 0.512 | -0.013 | -2.48 | 0.519 | 0.5245 | 0.5104999 | 33372 |
| 1733866020 | 0.525 | 0.0085001 | 1.65 | 0.515 | 0.525 | 0.515 | 125934 |
| 1733779620 | 0.5164999 | -0.0005 | -0.10 | 0.5164999 | 0.5265 | 0.5114999 | 29812 |
| 1733520420 | 0.517 | -0.0125 | -2.36 | 0.538 | 0.5435 | 0.517 | 63527 |
| 1733434020 | 0.5295 | -0.0105 | -1.94 | 0.54 | 0.546 | 0.5295 | 38002 |
| 1733347620 | 0.54 | 0.0205001 | 3.95 | 0.533 | 0.5495 | 0.533 | 38655 |
| 1733261220 | 0.5194999 | -0.018 | -3.35 | 0.5365 | 0.5385 | 0.5194999 | 27819 |
| 1733174820 | 0.5375 | 0.0210001 | 4.07 | 0.5124999 | 0.5375 | 0.5124999 | 47322 |
| 1732915620 | 0.5164999 | 0.0172999 | 3.47 | 0.4984 | 0.5164999 | 0.4984 | 53390 |
| 1732829220 | 0.4992 | 0.0096 | 1.96 | 0.4878 | 0.5004999 | 0.4878 | 41905 |
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
