Premium
Construcciones Y Auxiliar De Ferrocarriles SA (AXF1)
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 | -2.9 | -4.5101088647 | 64.3 | 65.3 | 61.4 | 482 | 64.39111296 | DE |
| 4 | 0.3 | 0.490998363339 | 61.1 | 65.3 | 60.8 | 240 | 63.34745055 | DE |
| 12 | 0.5 | 0.821018062397 | 60.9 | 66.099999 | 59.2 | 240 | 62.06311816 | DE |
| 26 | 1 | 1.65562913907 | 60.4 | 66.099999 | 52.2 | 264 | 59.91118126 | DE |
| 52 | 13.8 | 28.9915966387 | 47.6 | 66.099999 | 47 | 235 | 57.43371389 | DE |
| 156 | 28.5 | 86.6261398176 | 32.9 | 66.099999 | 27.15 | 190 | 47.84041887 | DE |
| 260 | 28.5 | 86.6261398176 | 32.9 | 66.099999 | 27.15 | 190 | 47.84041887 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 62.2 | -1.2 | -1.89 | 63.5 | 63.5 | 62.2 | 9 |
| 1783542300 | 63.4 | -1 | -1.55 | 64.099999 | 64.099999 | 62.2 | 108 |
| 1783455900 | 64.4 | -0.8 | -1.23 | 65 | 65.3 | 64.4 | 2033 |
| 1783369500 | 65.2 | 0.8 | 1.24 | 64.4 | 65.2 | 64 | 133 |
| 1783110300 | 64.4 | -0.7 | -1.08 | 64.3 | 64.5 | 63.6 | 125 |
| 1783023900 | 65.099999 | 1.3 | 2.04 | 63.8 | 65.2 | 63.8 | 98 |
| 1782937500 | 63.8 | -0.2 | -0.31 | 64.3 | 64.8 | 63.7 | 84 |
| 1782851100 | 64 | 1 | 1.59 | 63.7 | 64.099999 | 63.7 | 80 |
| 1782764700 | 63 | -0.5 | -0.79 | 63.8 | 64 | 63 | 12 |
| 1782505500 | 63.5 | 1.9 | 3.08 | 62.5 | 64.2 | 62.5 | 79 |
| 1782419100 | 61.6 | -0.1 | -0.16 | 61.9 | 61.9 | 61.1 | 24 |
| 1782332700 | 61.7 | -0.7 | -1.12 | 62.5 | 62.5 | 61.7 | 1268 |
| 1782246300 | 62.4 | 0.8 | 1.30 | 62 | 62.4 | 61.3 | 15 |
| 1782159900 | 61.6 | -1.1 | -1.75 | 62.8 | 62.8 | 61.6 | 173 |
| 1781900700 | 62.7 | 0.7 | 1.13 | 62.4 | 62.7 | 62.4 | 67 |
| 1781814300 | 62 | -0.5 | -0.80 | 63.3 | 63.3 | 62 | 6 |
| 1781727900 | 62.5 | 0 | 0.00 | 62.3 | 62.5 | 62.3 | 11 |
| 1781641500 | 62.5 | -0.6 | -0.95 | 63.5 | 63.9 | 62.5 | 43 |
| 1781555100 | 63.1 | 1.4 | 2.27 | 63.5 | 63.5 | 62.9 | 344 |
| 1781295900 | 61.7 | 2.4 | 4.05 | 61.1 | 62 | 60.8 | 93 |
| 1781209500 | 59.3 | -2.3 | -3.73 | 60.2 | 60.2 | 59.3 | 102 |
| 1781123100 | 61.6 | 1.4 | 2.33 | 59.3 | 61.6 | 59.3 | 48 |
| 1781036700 | 60.2 | 0.1 | 0.17 | 60.6 | 60.9 | 60.2 | 150 |
| 1780950300 | 60.1 | -1.1 | -1.80 | 59.4 | 60.6 | 59.2 | 194 |
| 1780691100 | 61.2 | -0.1 | -0.16 | 61.3 | 61.3 | 61.2 | 5 |
| 1780604700 | 61.3 | -0.1 | -0.16 | 61.7 | 61.7 | 60.1 | 239 |
| 1780518300 | 61.4 | 0.3 | 0.49 | 61.2 | 61.4 | 60.9 | 19 |
| 1780431900 | 61.1 | -0.2 | -0.33 | 61.5 | 61.5 | 61.1 | 2010 |
| 1780345500 | 61.3 | -1 | -1.61 | 62.7 | 62.7 | 60.9 | 16 |
| 1780086300 | 62.3 | 1 | 1.63 | 62.2 | 62.5 | 62.2 | 22 |
| 1779999900 | 61.3 | -0.7 | -1.13 | 62.1 | 62.1 | 61.3 | 14 |
| 1779913500 | 62 | -0.1 | -0.16 | 61.7 | 62 | 61.7 | 58 |
| 1779827100 | 62.1 | 0.1 | 0.16 | 62.1 | 62.1 | 62.1 | 1 |
| 1779740700 | 62 | 2.4 | 4.03 | 61.1 | 62 | 61.1 | 40 |
| 1779481500 | 59.6 | -0.9 | -1.49 | 60.7 | 60.8 | 59.6 | 62 |
| 1779395100 | 60.5 | -1.8 | -2.89 | 61.4 | 62.1 | 60 | 198 |
| 1779308700 | 62.3 | 1.6 | 2.64 | 60.5 | 62.3 | 60.5 | 1077 |
| 1779222300 | 60.7 | 0.1 | 0.17 | 60.5 | 61 | 60.5 | 85 |
| 1779135900 | 60.6 | -0.8 | -1.30 | 60.7 | 61.1 | 60.6 | 26 |
| 1778876700 | 61.4 | -0.7 | -1.13 | 61.3 | 62.3 | 60.8 | 2705 |
| 1778790300 | 62.1 | -0.9 | -1.43 | 62.4 | 62.8 | 62 | 93 |
| 1778703900 | 63 | 0.1 | 0.16 | 63 | 63 | 63 | 3 |
| 1778617500 | 62.9 | 0 | 0.00 | 63.7 | 63.9 | 62.9 | 61 |
| 1778531100 | 62.9 | 0.6 | 0.96 | 62.7 | 62.9 | 62.7 | 56 |
| 1778271900 | 62.3 | -2 | -3.11 | 64.599999 | 64.599999 | 62.3 | 33 |
| 1778185500 | 64.3 | -0.7 | -1.08 | 66.099999 | 66.099999 | 64.3 | 77 |
| 1778099100 | 65 | 1.7 | 2.69 | 64.2 | 65 | 64.2 | 54 |
| 1778012700 | 63.3 | -0.4 | -0.63 | 63.3 | 63.3 | 63.3 | 45 |
| 1777926300 | 63.7 | 0 | 0.00 | 64.5 | 64.5 | 63.6 | 32 |
| 1777580700 | 63.7 | 0.9 | 1.43 | 62.2 | 63.7 | 62.2 | 18 |
| 1777494300 | 62.8 | 1.4 | 2.28 | 61.7 | 63.1 | 61.7 | 110 |
| 1777407900 | 61.4 | -0.1 | -0.16 | 61.4 | 61.4 | 61.4 | 2 |
| 1777321500 | 61.5 | -0.9 | -1.44 | 62.7 | 63 | 61.5 | 228 |
| 1777062300 | 62.4 | 1.5 | 2.46 | 61.1 | 63.1 | 61 | 97 |
| 1776975900 | 60.9 | -0.7 | -1.14 | 61.6 | 62.1 | 60.9 | 1038 |
| 1776889500 | 61.6 | -0.2 | -0.32 | 61.8 | 61.8 | 61.6 | 10 |
| 1776803100 | 61.8 | 1.7 | 2.83 | 61 | 62 | 61 | 114 |
| 1776716700 | 60.1 | -1.1 | -1.80 | 60.4 | 60.4 | 60.1 | 17 |
| 1776457500 | 61.2 | 0 | 0.00 | 61.6 | 61.6 | 59.5 | 212 |
| 1776371100 | 61.2 | -0.2 | -0.33 | 60.9 | 61.4 | 60.9 | 180 |
| 1776284700 | 61.4 | 0.3 | 0.49 | 60.5 | 61.9 | 60.5 | 373 |
| 1776198300 | 61.1 | 0.4 | 0.66 | 61.2 | 61.3 | 61.1 | 238 |
| 1776111900 | 60.7 | -0.7 | -1.14 | 60.7 | 60.7 | 60.7 | 6 |
| 1775852700 | 61.4 | 0 | 0.00 | 60.8 | 61.6 | 60.8 | 182 |
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.
