Premium
Avance Gas Holding Ltd (A07)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.4 | 7.75 | 6.51 | 27603 | 7.20816716 | DE |
| 4 | -0.01 | -0.134952766532 | 7.41 | 7.75 | 6.5 | 16491 | 7.11031708 | DE |
| 12 | -1.86 | -20.0863930886 | 9.26 | 10.46 | 5.97 | 22673 | 7.79023758 | DE |
| 26 | -6.92 | -48.3240223464 | 14.32 | 15.76 | 5.97 | 16979 | 8.78986866 | DE |
| 52 | -3.76 | -33.6917562724 | 11.16 | 18.399999 | 5.97 | 11630 | 10.13062693 | DE |
| 156 | -1.9 | -20.4301075269 | 9.3 | 18.399999 | 5.97 | 9566 | 10.44514513 | DE |
| 260 | -1.9 | -20.4301075269 | 9.3 | 18.399999 | 5.97 | 9566 | 10.44514513 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 7.5 | 0.2 | 2.74 | 7.27 | 7.63 | 7.07 | 42173 |
| 1739482020 | 7.3 | 0.27 | 3.84 | 6.99 | 7.5 | 6.83 | 42972 |
| 1739395620 | 7.03 | -0.56 | -7.38 | 7.67 | 7.75 | 6.51 | 66716 |
| 1739309220 | 7.59 | 0.15 | 2.02 | 7.43 | 7.6 | 7.43 | 10063 |
| 1739222820 | 7.44 | 0.07 | 0.95 | 7.38 | 7.52 | 7.22 | 16318 |
| 1738963620 | 7.37 | 0.11 | 1.52 | 7.4 | 7.43 | 7.25 | 1946 |
| 1738877220 | 7.26 | -0.01 | -0.14 | 7.33 | 7.43 | 7.11 | 7276 |
| 1738790820 | 7.27 | -0.13 | -1.76 | 7.38 | 7.52 | 7.27 | 9235 |
| 1738704420 | 7.4 | 0.27 | 3.79 | 7.07 | 7.54 | 7.07 | 14670 |
| 1738618020 | 7.13 | -0.2 | -2.73 | 7.07 | 7.22 | 6.86 | 34156 |
| 1738358820 | 7.33 | 0.09 | 1.24 | 7.23 | 7.5 | 7.2 | 16408 |
| 1738272420 | 7.24 | 0.51 | 7.58 | 6.73 | 7.25 | 6.7 | 21992 |
| 1738186020 | 6.73 | 0.08 | 1.20 | 6.71 | 6.85 | 6.68 | 6679 |
| 1738099620 | 6.65 | 0.03 | 0.45 | 6.6 | 6.9 | 6.5199999 | 5110 |
| 1738013220 | 6.62 | -0.04 | -0.60 | 6.69 | 6.69 | 6.5 | 19333 |
| 1737754020 | 6.66 | -0.09 | -1.33 | 6.75 | 6.75 | 6.51 | 8205 |
| 1737667620 | 6.75 | 0.02 | 0.30 | 6.72 | 6.76 | 6.6 | 6532 |
| 1737581220 | 6.73 | -0.3 | -4.27 | 7.06 | 7.07 | 6.69 | 17673 |
| 1737494820 | 7.03 | -0.13 | -1.82 | 7.19 | 7.19 | 6.98 | 13483 |
| 1737408420 | 7.16 | -0.04 | -0.56 | 7.25 | 7.32 | 7.12 | 5355 |
| 1737149220 | 7.2 | -0.28 | -3.74 | 7.41 | 7.41 | 7.02 | 5701 |
| 1737062820 | 7.48 | -0.23 | -2.98 | 7.78 | 7.78 | 7.23 | 10492 |
| 1736976420 | 7.71 | -0.18 | -2.28 | 7.94 | 8.1999999 | 7.51 | 16590 |
| 1736890020 | 7.89 | 0.08 | 1.02 | 7.8 | 8.09 | 7.78 | 23253 |
| 1736803620 | 7.81 | 0.2 | 2.63 | 7.56 | 7.96 | 7.55 | 14703 |
| 1736544420 | 7.61 | 0.25 | 3.40 | 7.34 | 7.84 | 7.34 | 47612 |
| 1736458020 | 7.36 | 0 | 0.00 | 7.35 | 7.53 | 7.29 | 8173 |
| 1736371620 | 7.36 | 0.05 | 0.68 | 7.5 | 7.57 | 7.1 | 21686 |
| 1736285220 | 7.31 | -0.1 | -1.35 | 7.24 | 7.54 | 7.15 | 15008 |
| 1736198820 | 7.41 | -0.25 | -3.26 | 7.7 | 7.75 | 7.28 | 13179 |
| 1735939620 | 7.66 | -0.08 | -1.03 | 7.69 | 7.8 | 7.5 | 9912 |
| 1735853220 | 7.74 | 0.93 | 13.66 | 6.99 | 7.8 | 6.96 | 46265 |
| 1735594020 | 6.81 | -0.13 | -1.87 | 6.99 | 7.1 | 6.75 | 18274 |
| 1735334820 | 6.94 | 0.44 | 6.77 | 6.59 | 7.02 | 6.58 | 27705 |
| 1734989220 | 6.5 | 0.36 | 5.86 | 6.15 | 6.59 | 6.11 | 30992 |
| 1734730020 | 6.14 | 0.02 | 0.33 | 6.08 | 6.26 | 6.05 | 23058 |
| 1734643620 | 6.12 | -0.28 | -4.38 | 6.3 | 6.3 | 6.11 | 5322 |
| 1734557220 | 6.4 | 0.37 | 6.14 | 6.0599999 | 6.53 | 6.0199999 | 10352 |
| 1734470820 | 6.03 | -0.56 | -8.50 | 6.59 | 6.65 | 5.97 | 30316 |
| 1734384420 | 6.59 | 0.01 | 0.15 | 6.64 | 6.66 | 6.51 | 9026 |
| 1734125220 | 6.58 | -0.26 | -3.80 | 6.95 | 6.95 | 6.57 | 14192 |
| 1734038820 | 6.84 | -0.32 | -4.47 | 7.1 | 7.42 | 6.72 | 25275 |
| 1733952420 | 7.16 | 0.59 | 8.98 | 6.58 | 7.17 | 6.47 | 60258 |
| 1733866020 | 6.57 | -3.43 | -34.30 | 6.7 | 7.39 | 6.19 | 92430 |
| 1733779620 | 10 | 0 | 0.00 | 10.16 | 10.46 | 9.72 | 60173 |
| 1733520420 | 10 | 0.32 | 3.31 | 9.69 | 10.02 | 9.64 | 26489 |
| 1733434020 | 9.68 | -0.34 | -3.39 | 10 | 10.14 | 9.4 | 23316 |
| 1733347620 | 10.02 | 0.58 | 6.14 | 9.43 | 10.14 | 9.43 | 35699 |
| 1733261220 | 9.44 | -0.56 | -5.60 | 10.02 | 10.199999 | 9.14 | 37974 |
| 1733174820 | 10 | 0.17 | 1.73 | 9.81 | 10.08 | 9.77 | 30100 |
| 1732915620 | 9.83 | -0.01 | -0.10 | 9.84 | 9.85 | 9.55 | 18223 |
| 1732829220 | 9.84 | 0.39 | 4.13 | 10 | 10.02 | 9.48 | 39691 |
| 1732742820 | 9.4499999 | 0.63 | 7.14 | 8.94 | 9.65 | 8.94 | 35026 |
| 1732656420 | 8.82 | -0.01 | -0.11 | 8.81 | 8.91 | 8.8 | 2564 |
| 1732570020 | 8.83 | -0.43 | -4.64 | 9.33 | 9.33 | 8.74 | 26535 |
| 1732310820 | 9.26 | 0 | 0.00 | 9.26 | 9.36 | 8.99 | 8375 |
| 1732224420 | 9.26 | -0.18 | -1.91 | 9.41 | 9.41 | 9.07 | 6135 |
| 1732138020 | 9.44 | -0.09 | -0.94 | 9.51 | 9.63 | 9.35 | 3557 |
| 1732051620 | 9.5299999 | 0.42 | 4.61 | 9.27 | 9.5299999 | 9.27 | 4038 |
| 1731965220 | 9.11 | -0.04 | -0.44 | 9.23 | 9.23 | 8.96 | 5434 |
| 1731705960 | 9.15 | -0.15 | -1.61 | 9.27 | 9.31 | 9.08 | 4803 |
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
