Premium
Aedifica SA (AOO)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.57068062827 | 57.3 | 57.5 | 56.85 | 202 | 57.10872525 | DE |
| 4 | 1.6 | 2.9197080292 | 54.8 | 57.5 | 54.65 | 194 | 56.05957069 | DE |
| 12 | -2.85 | -4.81012658228 | 59.25 | 59.25 | 54 | 203 | 55.91226601 | DE |
| 26 | -3.25 | -5.44844928751 | 59.65 | 65.3 | 54 | 144 | 58.19881297 | DE |
| 52 | -2.3 | -3.91822827939 | 58.7 | 65.3 | 51.85 | 172 | 57.6581879 | DE |
| 156 | -5.2 | -8.44155844156 | 61.6 | 65.3 | 47.8 | 157 | 57.39714543 | DE |
| 260 | -5.2 | -8.44155844156 | 61.6 | 65.3 | 47.8 | 157 | 57.39714543 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 57 | 0.15 | 0.26 | 56.85 | 57 | 56.85 | 21 |
| 1737667620 | 56.85 | -0.45 | -0.79 | 56.85 | 56.85 | 56.85 | 3 |
| 1737581220 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
| 1737494820 | 57.3 | 0.4 | 0.70 | 57.3 | 57.3 | 57.3 | 44 |
| 1737408420 | 56.9 | -0.2 | -0.35 | 57.25 | 57.25 | 56.9 | 5 |
| 1737149220 | 57.1 | 0.45 | 0.79 | 57.3 | 57.5 | 57.05 | 756 |
| 1737062820 | 56.65 | 0.3 | 0.53 | 56.6 | 56.65 | 56.45 | 82 |
| 1736976420 | 56.35 | 1 | 1.81 | 56.35 | 56.35 | 56.35 | 1 |
| 1736890020 | 55.35 | 0.7 | 1.28 | 55.2 | 55.5 | 55.2 | 63 |
| 1736803620 | 54.65 | -0.7 | -1.26 | 54.9 | 55.15 | 54.65 | 53 |
| 1736544420 | 55.35 | 0.05 | 0.09 | 55.95 | 56 | 55.2 | 196 |
| 1736458020 | 55.3 | 0 | 0.00 | 55.3 | 55.3 | 55.3 | 0 |
| 1736371620 | 55.3 | -1.1 | -1.95 | 55 | 55.3 | 55 | 24 |
| 1736285220 | 56.4 | 0.9 | 1.62 | 55.6 | 56.4 | 55.6 | 248 |
| 1736198820 | 55.5 | -0.15 | -0.27 | 56.1 | 56.15 | 55.5 | 531 |
| 1735939620 | 55.65 | -0.95 | -1.68 | 56.65 | 56.65 | 55.55 | 101 |
| 1735853220 | 56.6 | 0.8 | 1.43 | 56.05 | 56.8 | 56.05 | 132 |
| 1735594020 | 55.8 | 0.25 | 0.45 | 55.75 | 55.8 | 55.75 | 3 |
| 1735334820 | 55.55 | -0.05 | -0.09 | 54.8 | 56.25 | 54.8 | 856 |
| 1734989220 | 55.6 | 0.15 | 0.27 | 55.25 | 55.75 | 55 | 49 |
| 1734730020 | 55.45 | -0.05 | -0.09 | 54 | 55.55 | 54 | 85 |
| 1734643620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1734557220 | 55.5 | 0.4 | 0.73 | 55.65 | 55.7 | 55.5 | 33 |
| 1734470820 | 55.1 | -0.3 | -0.54 | 55.05 | 55.1 | 54.85 | 3738 |
| 1734384420 | 55.4 | -0.8 | -1.42 | 56 | 56.2 | 55.15 | 233 |
| 1734125220 | 56.2 | 0.05 | 0.09 | 56.15 | 56.2 | 56.15 | 10 |
| 1734038820 | 56.15 | 0 | 0.00 | 56.15 | 56.15 | 56.15 | 0 |
| 1733952420 | 56.15 | 0.3 | 0.54 | 56.15 | 56.15 | 56.15 | 250 |
| 1733866020 | 55.85 | -0.6 | -1.06 | 55.85 | 55.85 | 55.85 | 1 |
| 1733779620 | 56.45 | -0.25 | -0.44 | 56.45 | 56.45 | 56.45 | 108 |
| 1733520420 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1733434020 | 56.7 | -0.3 | -0.53 | 56.7 | 56.7 | 56.7 | 90 |
| 1733347620 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1733261220 | 57 | -0.85 | -1.47 | 56.2 | 57 | 56.2 | 2 |
| 1733174820 | 57.85 | -0.1 | -0.17 | 57.85 | 57.85 | 57.85 | 1 |
| 1732915620 | 57.95 | 0.05 | 0.09 | 57.85 | 57.95 | 57.85 | 11 |
| 1732829220 | 57.9 | -0.15 | -0.26 | 57.9 | 57.9 | 57.9 | 35 |
| 1732742820 | 58.05 | 0 | 0.00 | 58.05 | 58.05 | 58.05 | 0 |
| 1732656420 | 58.05 | 0 | 0.00 | 58.05 | 58.05 | 58.05 | 0 |
| 1732570020 | 58.05 | 1.9 | 3.38 | 57.95 | 58.05 | 57.95 | 260 |
| 1732310820 | 56.15 | 0 | 0.00 | 56 | 56.15 | 56 | 51 |
| 1732224420 | 56.15 | -0.55 | -0.97 | 55.8 | 56.3 | 55.8 | 106 |
| 1732138020 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1732051620 | 56.7 | -0.65 | -1.13 | 57.5 | 57.5 | 56.7 | 146 |
| 1731965220 | 57.35 | -0.8 | -1.38 | 57.5 | 57.65 | 57.05 | 187 |
| 1731705960 | 58.15 | 0.25 | 0.43 | 58.25 | 58.25 | 57.95 | 104 |
| 1731619560 | 57.9 | 0.45 | 0.78 | 57.5 | 57.9 | 57.5 | 65 |
| 1731533160 | 57.45 | -0.6 | -1.03 | 57.95 | 57.95 | 57.45 | 7 |
| 1731446820 | 58.05 | -1 | -1.69 | 58 | 58.35 | 58 | 189 |
| 1731360420 | 59.05 | 0.35 | 0.60 | 59.1 | 59.1 | 59.05 | 44 |
| 1731101220 | 58.7 | 1 | 1.73 | 58.35 | 58.7 | 58.35 | 190 |
| 1731014760 | 57.7 | 0.65 | 1.14 | 57.2 | 57.7 | 57.2 | 4 |
| 1730928360 | 57.05 | -1.85 | -3.14 | 58.75 | 58.75 | 57 | 34 |
| 1730841960 | 58.9 | 0 | 0.00 | 58.9 | 58.9 | 58.9 | 0 |
| 1730755560 | 58.9 | -0.3 | -0.51 | 58.9 | 58.9 | 58.9 | 1 |
| 1730496360 | 59.2 | 0 | 0.00 | 59.25 | 59.25 | 58.95 | 3 |
| 1730409960 | 59.2 | -1.7 | -2.79 | 59.5 | 59.5 | 59.2 | 125 |
| 1730323560 | 60.9 | 0.15 | 0.25 | 60.05 | 61.45 | 60.05 | 668 |
| 1730233560 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60.75 | 0 |
| 1730147160 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60.75 | 0 |
| 1729887960 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60.75 | 0 |
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
