Premium
Acerinox (ACE1)
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 | 0.41 | 2.66927083333 | 15.36 | 16.53 | 15.33 | 3733 | 16.10398939 | DE |
| 4 | -0.09 | -0.567465321564 | 15.86 | 17.48 | 15.12 | 2712 | 16.37004969 | DE |
| 12 | 2.49 | 18.75 | 13.28 | 17.48 | 12.98 | 2675 | 15.33528831 | DE |
| 26 | 2.65 | 20.1981707317 | 13.12 | 17.48 | 11.35 | 7563 | 13.36014198 | DE |
| 52 | 4.82 | 44.0182648402 | 10.95 | 17.48 | 9.89 | 7434 | 12.38212165 | DE |
| 156 | 6.47 | 69.5698924731 | 9.3 | 17.48 | 8.365 | 4959 | 11.27239469 | DE |
| 260 | 6.47 | 69.5698924731 | 9.3 | 17.48 | 8.365 | 4959 | 11.27239469 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 15.6 | -0.74 | -4.53 | 15.83 | 16.1 | 15.45 | 4821 |
| 1783455900 | 16.34 | -0.16 | -0.97 | 16.29 | 16.53 | 16.25 | 2890 |
| 1783369500 | 16.5 | 0.13 | 0.79 | 16.21 | 16.5 | 16.12 | 1777 |
| 1783110300 | 16.37 | 0.52 | 3.28 | 15.77 | 16.37 | 15.77 | 6491 |
| 1783023900 | 15.85 | 0.61 | 4.00 | 15.36 | 15.85 | 15.33 | 2688 |
| 1782937500 | 15.24 | -0.13 | -0.85 | 15.31 | 15.36 | 15.22 | 737 |
| 1782851100 | 15.37 | 0.11 | 0.72 | 15.29 | 15.46 | 15.19 | 246 |
| 1782764700 | 15.26 | -0.26 | -1.68 | 15.43 | 15.66 | 15.12 | 1585 |
| 1782505500 | 15.52 | -0.33 | -2.08 | 15.71 | 15.71 | 15.49 | 1872 |
| 1782419100 | 15.85 | 0.11 | 0.70 | 15.86 | 16 | 15.74 | 4387 |
| 1782332700 | 15.74 | -0.67 | -4.08 | 16.46 | 16.55 | 15.74 | 991 |
| 1782246300 | 16.41 | -0.3 | -1.80 | 16.43 | 16.5 | 16.059999 | 4630 |
| 1782159900 | 16.71 | -0.1 | -0.59 | 16.829999 | 16.85 | 16.559999 | 208 |
| 1781900700 | 16.809999 | -0.06 | -0.36 | 16.75 | 16.829999 | 16.66 | 1023 |
| 1781814300 | 16.87 | -0.33 | -1.92 | 17.17 | 17.17 | 16.559999 | 3830 |
| 1781727900 | 17.2 | 0.53 | 3.18 | 16.85 | 17.38 | 16.64 | 4147 |
| 1781641500 | 16.67 | -0.24 | -1.42 | 16.91 | 17.05 | 16.67 | 911 |
| 1781555100 | 16.91 | -0.17 | -1.00 | 17.05 | 17.48 | 16.75 | 3476 |
| 1781295900 | 17.079999 | 0.33 | 1.97 | 16.8 | 17.11 | 16.649999 | 3718 |
| 1781209500 | 16.75 | 0.89 | 5.61 | 15.86 | 16.75 | 15.71 | 3816 |
| 1781123100 | 15.86 | -0.3 | -1.86 | 16.129999 | 16.129999 | 15.72 | 1265 |
| 1781036700 | 16.16 | 0.17 | 1.06 | 16.09 | 16.26 | 15.98 | 858 |
| 1780950300 | 15.99 | -0.06 | -0.37 | 15.88 | 16.129999 | 15.55 | 1549 |
| 1780691100 | 16.05 | -0.34 | -2.07 | 16.329999 | 16.379999 | 15.89 | 566 |
| 1780604700 | 16.39 | 0.36 | 2.25 | 16.12 | 16.489999 | 15.98 | 2365 |
| 1780518300 | 16.03 | -0.08 | -0.50 | 16 | 16.36 | 16 | 1555 |
| 1780431900 | 16.11 | 0.28 | 1.77 | 15.82 | 16.16 | 15.68 | 2320 |
| 1780345500 | 15.83 | 0.07 | 0.44 | 15.91 | 15.91 | 15.59 | 4312 |
| 1780086300 | 15.76 | -0.27 | -1.68 | 16.219999 | 16.219999 | 15.76 | 2249 |
| 1779999900 | 16.03 | 0.21 | 1.33 | 15.59 | 16.29 | 15.58 | 3178 |
| 1779913500 | 15.82 | -0.03 | -0.19 | 15.79 | 15.95 | 15.76 | 1517 |
| 1779827100 | 15.85 | 0.26 | 1.67 | 15.42 | 16.03 | 15.42 | 6704 |
| 1779740700 | 15.59 | 0.43 | 2.84 | 15.23 | 15.61 | 15.22 | 2564 |
| 1779481500 | 15.16 | 0.04 | 0.26 | 15.12 | 15.37 | 14.97 | 2310 |
| 1779395100 | 15.12 | -0.02 | -0.13 | 14.95 | 15.13 | 14.89 | 982 |
| 1779308700 | 15.14 | 0.76 | 5.29 | 14.3 | 15.14 | 14.3 | 2993 |
| 1779222300 | 14.38 | -0.05 | -0.35 | 14.49 | 14.62 | 14.3 | 1699 |
| 1779135900 | 14.43 | -0.13 | -0.89 | 14.29 | 14.7 | 14.29 | 3057 |
| 1778876700 | 14.56 | -0.06 | -0.41 | 14.49 | 14.65 | 14.41 | 68 |
| 1778790300 | 14.62 | 0.06 | 0.41 | 14.73 | 14.76 | 14.56 | 4391 |
| 1778703900 | 14.56 | 0.43 | 3.04 | 14.11 | 14.7 | 14.11 | 2171 |
| 1778617500 | 14.13 | -0.26 | -1.81 | 14.33 | 14.46 | 14.1 | 2847 |
| 1778531100 | 14.39 | -0.11 | -0.76 | 14.45 | 14.7 | 14.39 | 4467 |
| 1778271900 | 14.5 | 0.04 | 0.28 | 14.52 | 14.64 | 14.11 | 6917 |
| 1778185500 | 14.46 | -0.7 | -4.62 | 15.19 | 15.19 | 14.46 | 4488 |
| 1778099100 | 15.16 | 0.39 | 2.64 | 14.89 | 15.16 | 14.74 | 8999 |
| 1778012700 | 14.77 | 0.69 | 4.90 | 13.98 | 14.81 | 13.98 | 2426 |
| 1777926300 | 14.08 | 0.15 | 1.08 | 13.93 | 14.18 | 13.8 | 4560 |
| 1777580700 | 13.93 | 0.58 | 4.34 | 13.15 | 13.99 | 13.06 | 4749 |
| 1777494300 | 13.35 | 0.07 | 0.53 | 13.34 | 13.48 | 13.33 | 604 |
| 1777407900 | 13.28 | 0.11 | 0.84 | 13.15 | 13.35 | 13.15 | 1424 |
| 1777321500 | 13.17 | 0.03 | 0.23 | 13.23 | 13.45 | 13.12 | 4425 |
| 1777062300 | 13.14 | -0.1 | -0.76 | 13 | 13.27 | 13 | 220 |
| 1776975900 | 13.24 | -0.13 | -0.97 | 13.22 | 13.4 | 13.18 | 2867 |
| 1776889500 | 13.37 | -0.13 | -0.96 | 13.6 | 13.73 | 13.37 | 782 |
| 1776803100 | 13.5 | -0.04 | -0.30 | 13.54 | 13.73 | 13.5 | 827 |
| 1776716700 | 13.54 | 0.02 | 0.15 | 13.36 | 13.54 | 13.35 | 875 |
| 1776457500 | 13.52 | 0.54 | 4.16 | 13.13 | 13.61 | 12.98 | 3023 |
| 1776371100 | 12.98 | -0.11 | -0.84 | 13.28 | 13.3 | 12.98 | 399 |
| 1776284700 | 13.09 | -0.31 | -2.31 | 13.25 | 13.43 | 13.07 | 3807 |
| 1776198300 | 13.4 | 0.18 | 1.36 | 13.22 | 13.54 | 13.21 | 7250 |
| 1776111900 | 13.22 | -0.05 | -0.38 | 13.12 | 13.28 | 13.05 | 2852 |
| 1775852700 | 13.27 | 0 | 0.00 | 13.24 | 13.43 | 13.11 | 10757 |
| 1775766300 | 13.27 | 0.11 | 0.84 | 13.21 | 13.28 | 13.1 | 13093 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
