Premium
Aberdeen Intl Inc (A8H)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 12.8205128205 | 0.0195 | 0.0195 | 0.0195 | 9682 | 0.0195 | DE |
| 4 | -0.0085 | -27.868852459 | 0.0305 | 0.0305 | 0.0195 | 7537 | 0.02247571 | DE |
| 12 | -0.0045 | -16.9811320755 | 0.0265 | 0.0495 | 0.0195 | 7266 | 0.03035437 | DE |
| 26 | -0.0125 | -36.231884058 | 0.0345 | 0.0495 | 0.0195 | 7154 | 0.03116963 | DE |
| 52 | 0.0040001 | 22.2229012383 | 0.0179999 | 0.0645 | 0.0095 | 7525 | 0.03359976 | DE |
| 156 | 0.002 | 10 | 0.02 | 0.0645 | 0.0075 | 9328 | 0.02682813 | DE |
| 260 | 0.002 | 10 | 0.02 | 0.0645 | 0.0075 | 9328 | 0.02682813 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 15000 |
| 1738704420 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1738618020 | 0.0195 | -0.004 | -17.02 | 0.0195 | 0.0195 | 0.0195 | 4363 |
| 1738358820 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1738272420 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1738186020 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1738099620 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1738013220 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1737754020 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 8408 |
| 1737667620 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1737581220 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1737494820 | 0.0235 | 0.004 | 20.51 | 0.0235 | 0.0235 | 0.0235 | 100 |
| 1737408420 | 0.0195 | -0.005 | -20.41 | 0.0195 | 0.0195 | 0.0195 | 6000 |
| 1737149220 | 0.0245 | 0.0015 | 6.52 | 0.0245 | 0.0245 | 0.0245 | 5000 |
| 1737062820 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1736976420 | 0.023 | -0.005 | -17.86 | 0.023 | 0.023 | 0.023 | 29500 |
| 1736890020 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1736803620 | 0.028 | 0.0005 | 1.82 | 0.028 | 0.028 | 0.028 | 3000 |
| 1736544420 | 0.0275 | -0.003 | -9.84 | 0.0275 | 0.0275 | 0.0275 | 2500 |
| 1736458020 | 0.0305 | -0.0005 | -1.61 | 0.0305 | 0.0305 | 0.0305 | 1500 |
| 1736371620 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1736285220 | 0.031 | 0.0035 | 12.73 | 0.031 | 0.031 | 0.031 | 5000 |
| 1736198820 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1735939620 | 0.0275 | 0 | 0.00 | 0.023 | 0.0275 | 0.023 | 10500 |
| 1735853220 | 0.0275 | 0.0035 | 14.58 | 0.0275 | 0.0275 | 0.0275 | 10000 |
| 1735594020 | 0.024 | -0.016 | -40.00 | 0.024 | 0.024 | 0.024 | 5000 |
| 1735334820 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734989220 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734730020 | 0.04 | 0.0095 | 31.15 | 0.031 | 0.04 | 0.031 | 17870 |
| 1734643620 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1734557220 | 0.0305 | 0.001 | 3.39 | 0.0305 | 0.0305 | 0.0305 | 2000 |
| 1734470820 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1734384420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1734125220 | 0.0295 | -0.005 | -14.49 | 0.0295 | 0.0295 | 0.0295 | 5500 |
| 1734038820 | 0.0345 | -0.0035 | -9.21 | 0.0345 | 0.0345 | 0.0345 | 5000 |
| 1733952420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1733866020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1733779620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 10000 |
| 1733520420 | 0.038 | 0.0035 | 10.14 | 0.038 | 0.038 | 0.038 | 5000 |
| 1733434020 | 0.0345 | 0.003 | 9.52 | 0.0345 | 0.0345 | 0.0345 | 4000 |
| 1733347620 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.03 | 9800 |
| 1733261220 | 0.0315 | 0.0015 | 5.00 | 0.0315 | 0.0315 | 0.0315 | 5000 |
| 1733174820 | 0.03 | -0.0015 | -4.76 | 0.03 | 0.03 | 0.03 | 10000 |
| 1732915620 | 0.0315 | -0.003 | -8.70 | 0.0315 | 0.0315 | 0.0315 | 5000 |
| 1732829220 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1732742820 | 0.0345 | -0.0145 | -29.59 | 0.0345 | 0.0345 | 0.0345 | 4000 |
| 1732656420 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1732570020 | 0.049 | -0.0005 | -1.01 | 0.049 | 0.049 | 0.0429999 | 10499 |
| 1732310820 | 0.0495 | 0.0095 | 23.75 | 0.042 | 0.0495 | 0.042 | 7000 |
| 1732224420 | 0.04 | 0.0135 | 50.94 | 0.04 | 0.04 | 0.04 | 5000 |
| 1732138020 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1732051620 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 11700 |
| 1731965160 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1731705960 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1731619560 | 0.0265 | -0.005 | -15.87 | 0.0265 | 0.0265 | 0.0265 | 2000 |
| 1731533160 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 5000 |
| 1731446820 | 0.0315 | -0.0065 | -17.11 | 0.0315 | 0.0315 | 0.0315 | 6 |
| 1731360420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1731101220 | 0.038 | 0.0055 | 16.92 | 0.038 | 0.038 | 0.038 | 5000 |
| 1731014760 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1730928360 | 0.0325 | 0.0005 | 1.56 | 0.0325 | 0.0325 | 0.0325 | 2500 |
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
