Premium
Altair Engineering Inc (8A2)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 107 | 108 | 105 | 230 | 106.7173913 | DE |
| 4 | 0 | 0 | 107 | 108 | 103 | 147 | 106.53472501 | DE |
| 12 | 10 | 10.3092783505 | 97 | 108 | 96.5 | 174 | 103.62588783 | DE |
| 26 | 28 | 35.4430379747 | 79 | 108 | 78 | 286 | 97.89260897 | DE |
| 52 | 24.5 | 29.696969697 | 82.5 | 108 | 71 | 230 | 93.76323752 | DE |
| 156 | 45.5 | 73.9837398374 | 61.5 | 108 | 56.5 | 197 | 91.18882532 | DE |
| 260 | 45.5 | 73.9837398374 | 61.5 | 108 | 56.5 | 197 | 91.18882532 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 107 | 0 | 0.00 | 106 | 107 | 106 | 79 |
| 1738877220 | 107 | 2 | 1.90 | 106 | 107 | 106 | 177 |
| 1738790820 | 105 | -1 | -0.94 | 105 | 105 | 105 | 10 |
| 1738704420 | 106 | -2 | -1.85 | 107 | 107 | 106 | 293 |
| 1738618020 | 108 | 2 | 1.89 | 106 | 108 | 106 | 329 |
| 1738358820 | 106 | -1 | -0.93 | 107 | 107 | 106 | 341 |
| 1738272420 | 107 | 1 | 0.94 | 107 | 107 | 107 | 78 |
| 1738186020 | 106 | 0 | 0.00 | 105 | 106 | 105 | 154 |
| 1738099620 | 106 | 2 | 1.92 | 106 | 106 | 106 | 5 |
| 1738013220 | 104 | -1 | -0.95 | 105 | 105 | 103 | 206 |
| 1737754020 | 105 | -1 | -0.94 | 105 | 105 | 105 | 45 |
| 1737667620 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1737581220 | 106 | -1 | -0.93 | 106 | 107 | 106 | 203 |
| 1737494820 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1737408420 | 107 | 0 | 0.00 | 106 | 107 | 106 | 30 |
| 1737149220 | 107 | 0 | 0.00 | 107 | 107 | 107 | 330 |
| 1737062820 | 107 | 1 | 0.94 | 107 | 107 | 107 | 30 |
| 1736976420 | 106 | -2 | -1.85 | 108 | 108 | 106 | 11 |
| 1736890020 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1736803620 | 108 | 1 | 0.93 | 107 | 108 | 107 | 247 |
| 1736544420 | 107 | 1 | 0.94 | 107 | 107 | 107 | 2 |
| 1736458020 | 106 | -1 | -0.93 | 107 | 107 | 106 | 10 |
| 1736371620 | 107 | 1 | 0.94 | 106 | 108 | 106 | 375 |
| 1736285220 | 106 | -1 | -0.93 | 105 | 106 | 105 | 79 |
| 1736198820 | 107 | 0 | 0.00 | 105 | 107 | 105 | 175 |
| 1735939620 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1735853220 | 107 | 2 | 1.90 | 106 | 107 | 106 | 129 |
| 1735594020 | 105 | 1 | 0.96 | 105 | 105 | 104 | 55 |
| 1735334820 | 104 | -1 | -0.95 | 104 | 106 | 104 | 226 |
| 1734989220 | 105 | 1 | 0.96 | 105 | 106 | 104 | 547 |
| 1734730020 | 104 | 1 | 0.97 | 103 | 105 | 102 | 625 |
| 1734643620 | 103 | 0 | 0.00 | 103 | 104 | 103 | 325 |
| 1734557220 | 103 | 2 | 1.98 | 103 | 103 | 103 | 49 |
| 1734470820 | 101 | -1 | -0.98 | 101 | 101 | 101 | 234 |
| 1734384420 | 102 | 1 | 0.99 | 102 | 102 | 102 | 161 |
| 1734125220 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1734038820 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1733952420 | 101 | 1 | 1.00 | 100 | 101 | 100 | 37 |
| 1733866020 | 100 | 0 | 0.00 | 100 | 100 | 100 | 11 |
| 1733779620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 50 |
| 1733520420 | 100 | 0 | 0.00 | 99 | 100 | 99 | 380 |
| 1733434020 | 100 | -1 | -0.99 | 99.5 | 100 | 99.5 | 21 |
| 1733347620 | 101 | 0 | 0.00 | 101 | 101 | 101 | 104 |
| 1733261220 | 101 | -1 | -0.98 | 101 | 101 | 101 | 20 |
| 1733174820 | 102 | 1 | 0.99 | 100 | 102 | 100 | 26 |
| 1732915620 | 101 | 1 | 1.00 | 99.5 | 101 | 99.5 | 145 |
| 1732829220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732742820 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732656420 | 100 | 0 | 0.00 | 100 | 100 | 100 | 56 |
| 1732570020 | 100 | -1 | -0.99 | 102 | 102 | 99 | 263 |
| 1732310820 | 101 | 2 | 2.02 | 99 | 101 | 98.5 | 645 |
| 1732224420 | 99 | 0 | 0.00 | 98.5 | 99 | 98.5 | 50 |
| 1732138020 | 99 | -1 | -1.00 | 99.5 | 99.5 | 98.5 | 206 |
| 1732051620 | 100 | 1.5 | 1.52 | 97.5 | 100 | 97.5 | 141 |
| 1731965220 | 98.5 | 0 | 0.00 | 98 | 98.5 | 98 | 64 |
| 1731705960 | 98.5 | 0 | 0.00 | 97 | 99 | 96.5 | 466 |
| 1731619560 | 98.5 | 0.5 | 0.51 | 98.5 | 100 | 98.5 | 311 |
| 1731533160 | 98 | 0.5 | 0.51 | 98 | 98.5 | 98 | 903 |
| 1731446820 | 97.5 | 0 | 0.00 | 98 | 98 | 97 | 449 |
| 1731360420 | 97.5 | 0.5 | 0.52 | 97 | 97.5 | 96.5 | 538 |
| 1731101220 | 97 | 1 | 1.04 | 97 | 97.5 | 97 | 96 |
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
