Premium
Acerinox (ACE1)
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 | 0.420001 | 4.01914870997 | 10.449999 | 11.3 | 10.31 | 8292 | 10.89376646 | DE |
| 4 | 0.985 | 9.9645928174 | 9.885 | 11.3 | 9.3249999 | 12397 | 10.05238103 | DE |
| 12 | 1.4 | 14.7835269271 | 9.47 | 11.3 | 9.08 | 10302 | 9.8312997 | DE |
| 26 | 1.815 | 20.0441744892 | 9.055 | 11.3 | 8.365 | 6144 | 9.65550163 | DE |
| 52 | 0.330001 | 3.13093957599 | 10.539999 | 11.3 | 8.365 | 3908 | 9.6809783 | DE |
| 156 | 1.57 | 16.8817204301 | 9.3 | 11.3 | 8.365 | 3087 | 9.69059656 | DE |
| 260 | 1.57 | 16.8817204301 | 9.3 | 11.3 | 8.365 | 3087 | 9.69059656 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 10.81 | -0.34 | -3.05 | 11.14 | 11.25 | 10.81 | 5467 |
| 1739914020 | 11.15 | 0.23 | 2.11 | 10.95 | 11.3 | 10.95 | 12968 |
| 1739827620 | 10.92 | 0.03 | 0.28 | 10.81 | 11.06 | 10.81 | 7526 |
| 1739568420 | 10.89 | 0.36 | 3.42 | 10.51 | 10.9 | 10.51 | 11946 |
| 1739482020 | 10.529999 | 0.07 | 0.67 | 10.5 | 10.699999 | 10.41 | 6241 |
| 1739395620 | 10.46 | 0 | 0.00 | 10.449999 | 10.46 | 10.31 | 2778 |
| 1739309220 | 10.46 | -0.13 | -1.23 | 10.539999 | 10.539999 | 10.33 | 7467 |
| 1739222820 | 10.59 | 0.55 | 5.48 | 10.15 | 10.59 | 9.935 | 18229 |
| 1738963620 | 10.039999 | -0.11 | -1.08 | 10.19 | 10.19 | 10.02 | 7222 |
| 1738877220 | 10.15 | 0.22 | 2.22 | 9.89 | 10.18 | 9.89 | 36663 |
| 1738790820 | 9.93 | 0.09 | 0.91 | 9.795 | 9.93 | 9.725 | 15589 |
| 1738704420 | 9.84 | 0.03 | 0.25 | 9.725 | 9.845 | 9.69 | 8944 |
| 1738618020 | 9.815 | 0.09 | 0.98 | 9.68 | 9.85 | 9.55 | 7536 |
| 1738358820 | 9.72 | -0.15 | -1.47 | 9.97 | 9.9949999 | 9.685 | 7220 |
| 1738272420 | 9.865 | 0.2 | 2.07 | 9.625 | 9.96 | 9.625 | 17443 |
| 1738186020 | 9.6649999 | 0.07 | 0.73 | 9.695 | 9.755 | 9.59 | 14636 |
| 1738099620 | 9.595 | -0.2 | -1.99 | 9.77 | 9.81 | 9.595 | 9677 |
| 1738013220 | 9.7899999 | 0 | 0.00 | 9.68 | 9.795 | 9.595 | 1496 |
| 1737754020 | 9.7899999 | 0.15 | 1.61 | 9.6549999 | 9.85 | 9.6549999 | 12470 |
| 1737667620 | 9.635 | 0.23 | 2.45 | 9.4049999 | 9.715 | 9.4049999 | 4036 |
| 1737581220 | 9.4049999 | -0.7 | -6.88 | 9.885 | 10 | 9.3249999 | 37856 |
| 1737494820 | 10.1 | 0.13 | 1.30 | 9.9499999 | 10.1 | 9.835 | 9503 |
| 1737408420 | 9.97 | 0.2 | 2.05 | 9.775 | 9.975 | 9.775 | 19063 |
| 1737149220 | 9.77 | 0 | 0.00 | 9.7799999 | 9.815 | 9.695 | 11608 |
| 1737062820 | 9.77 | 0.04 | 0.46 | 9.775 | 9.845 | 9.695 | 3046 |
| 1736976420 | 9.725 | 0.06 | 0.67 | 9.645 | 9.795 | 9.6199999 | 2770 |
| 1736890020 | 9.66 | 0.05 | 0.52 | 9.74 | 9.75 | 9.545 | 2950 |
| 1736803620 | 9.61 | -0.15 | -1.49 | 9.755 | 9.805 | 9.6 | 15588 |
| 1736544420 | 9.755 | 0.01 | 0.10 | 9.64 | 9.7799999 | 9.585 | 6608 |
| 1736458020 | 9.7449999 | -0.1 | -1.02 | 9.83 | 9.83 | 9.57 | 12373 |
| 1736371620 | 9.845 | -0.04 | -0.35 | 9.805 | 9.89 | 9.75 | 7572 |
| 1736285220 | 9.88 | -0.07 | -0.65 | 9.94 | 9.9499999 | 9.83 | 4883 |
| 1736198820 | 9.945 | 0.22 | 2.21 | 9.755 | 9.955 | 9.675 | 8846 |
| 1735939620 | 9.73 | -0.02 | -0.15 | 9.77 | 9.775 | 9.5399999 | 2699 |
| 1735853220 | 9.7449999 | 0.34 | 3.62 | 9.5749999 | 9.7449999 | 9.41 | 7128 |
| 1735594020 | 9.4049999 | 0.06 | 0.64 | 9.36 | 9.455 | 9.3249999 | 11340 |
| 1735334820 | 9.345 | -0.06 | -0.64 | 9.355 | 9.4499999 | 9.255 | 13660 |
| 1734989220 | 9.4049999 | 0 | 0.05 | 9.445 | 9.5749999 | 9.19 | 31985 |
| 1734730020 | 9.4 | 0.12 | 1.24 | 9.2449999 | 9.42 | 9.08 | 17492 |
| 1734643620 | 9.285 | -0.08 | -0.85 | 9.295 | 9.315 | 9.175 | 10111 |
| 1734557220 | 9.365 | 0.03 | 0.27 | 9.345 | 9.41 | 9.26 | 9281 |
| 1734470820 | 9.34 | -0.07 | -0.69 | 9.46 | 9.46 | 9.265 | 5779 |
| 1734384420 | 9.4049999 | -0.18 | -1.83 | 9.585 | 9.775 | 9.4 | 23355 |
| 1734125220 | 9.58 | -0.48 | -4.77 | 10.05 | 10.05 | 9.485 | 19759 |
| 1734038820 | 10.06 | -0.24 | -2.33 | 10.32 | 10.33 | 10.05 | 8727 |
| 1733952420 | 10.3 | 0.22 | 2.18 | 9.985 | 10.3 | 9.975 | 4289 |
| 1733866020 | 10.08 | -0.18 | -1.75 | 10.19 | 10.24 | 9.985 | 879 |
| 1733779620 | 10.26 | 0.25 | 2.50 | 9.9949999 | 10.33 | 9.91 | 11577 |
| 1733520420 | 10.01 | 0.15 | 1.52 | 9.845 | 10.09 | 9.845 | 4058 |
| 1733434020 | 9.86 | 0.15 | 1.54 | 9.6999999 | 9.965 | 9.695 | 9643 |
| 1733347620 | 9.71 | 0.13 | 1.36 | 9.63 | 9.785 | 9.58 | 15712 |
| 1733261220 | 9.58 | 0.02 | 0.21 | 9.535 | 9.585 | 9.42 | 1624 |
| 1733174820 | 9.56 | 0.1 | 1.00 | 9.485 | 9.595 | 9.395 | 2650 |
| 1732915620 | 9.465 | -0.07 | -0.68 | 9.5399999 | 9.5399999 | 9.445 | 744 |
| 1732829220 | 9.5299999 | -0.06 | -0.57 | 9.505 | 9.545 | 9.505 | 549 |
| 1732742820 | 9.585 | 0.11 | 1.16 | 9.47 | 9.585 | 9.465 | 821 |
| 1732656420 | 9.475 | -0.08 | -0.84 | 9.5 | 9.5 | 9.375 | 1016 |
| 1732570020 | 9.555 | 0.17 | 1.81 | 9.5 | 9.56 | 9.36 | 12593 |
| 1732310820 | 9.385 | 0.09 | 0.97 | 9.35 | 9.465 | 9.255 | 1162 |
| 1732224420 | 9.295 | 0.3 | 3.28 | 9.0749999 | 9.295 | 9.035 | 2305 |
| 1732138020 | 9 | -0.03 | -0.33 | 8.99 | 9.05 | 8.965 | 1084 |
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
