Premium
Aerovironment Dl 0001 (JPX)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 113.15 | -8.75 | -7.18 | 122.15 | 122.25 | 112.4 | 950 |
| 1741382820 | 121.9 | -3.45 | -2.75 | 124.25 | 125.2 | 119.55 | 935 |
| 1741296420 | 125.35 | -1.85 | -1.45 | 126.2 | 126.65 | 121.8 | 1196 |
| 1741210020 | 127.2 | -7.7 | -5.71 | 109 | 127.2 | 100.55 | 4982 |
| 1741123620 | 134.9 | -1.1 | -0.81 | 136.94999 | 136.94999 | 128.44999 | 4156 |
| 1741037220 | 136 | -6 | -4.23 | 144.44999 | 146.4 | 136 | 1366 |
| 1740778020 | 142 | -4.5 | -3.07 | 145.6 | 145.8 | 142 | 284 |
| 1740691620 | 146.5 | 0.45 | 0.31 | 147.65 | 148.6 | 146.5 | 289 |
| 1740605220 | 146.05 | 2 | 1.39 | 144.05 | 150.75 | 143.55 | 442 |
| 1740518820 | 144.05 | -2.2 | -1.50 | 145.35 | 146.65 | 139.05 | 772 |
| 1740432420 | 146.25 | -0.75 | -0.51 | 147.05 | 148.65 | 142.69999 | 638 |
| 1740173220 | 147 | -2.6 | -1.74 | 151.44999 | 152.35 | 147 | 363 |
| 1740086820 | 149.6 | -3.7 | -2.41 | 152.55 | 152.55 | 147.69999 | 424 |
| 1740000420 | 153.3 | 6.1 | 4.14 | 149.35 | 154.5 | 147.9 | 343 |
| 1739914020 | 147.19999 | -3.2 | -2.13 | 150.65 | 154.5 | 147.19999 | 825 |
| 1739827620 | 150.4 | 0.8 | 0.53 | 149.1 | 150.44999 | 149.05 | 365 |
| 1739568420 | 149.6 | -3.5 | -2.29 | 153.05 | 155.05 | 148.75 | 1304 |
| 1739482020 | 153.1 | -7.6 | -4.73 | 161.05 | 162.25 | 152 | 1076 |
| 1739395620 | 160.69999 | -11.95 | -6.92 | 173.15 | 173.15 | 158.25 | 922 |
| 1739309220 | 172.65 | -2.85 | -1.62 | 177.2 | 177.2 | 172.65 | 293 |
| 1739222820 | 175.5 | 2.65 | 1.53 | 171 | 175.5 | 171 | 333 |
| 1738963620 | 172.85 | 2.35 | 1.38 | 171.65 | 173.95 | 170.44999 | 585 |
| 1738877220 | 170.5 | -7.45 | -4.19 | 180.65 | 181.2 | 170.5 | 575 |
| 1738790820 | 177.95 | -0.65 | -0.36 | 181.55 | 181.55 | 176.75 | 314 |
| 1738704420 | 178.6 | 9.85 | 5.84 | 170 | 180.35 | 168.6 | 1399 |
| 1738618020 | 168.75 | -4.75 | -2.74 | 174.15 | 176 | 162 | 1556 |
| 1738358820 | 173.5 | 8 | 4.83 | 166.65 | 175.2 | 164.94999 | 672 |
| 1738272420 | 165.5 | 2.4 | 1.47 | 165.94999 | 166.3 | 163.4 | 359 |
| 1738186020 | 163.1 | -5.7 | -3.38 | 168.44999 | 168.5 | 163.1 | 250 |
| 1738099620 | 168.8 | 3.2 | 1.93 | 170.3 | 170.9 | 165.94999 | 522 |
| 1738013220 | 165.6 | -7.6 | -4.39 | 171.8 | 172.05 | 162 | 1359 |
| 1737754020 | 173.2 | -1.75 | -1.00 | 174.4 | 174.55 | 171.05 | 273 |
| 1737667620 | 174.95 | 2.95 | 1.72 | 171.65 | 175 | 169.1 | 920 |
| 1737581220 | 172 | 2 | 1.18 | 171.35 | 175 | 168.65 | 1691 |
| 1737494820 | 170 | 5.6 | 3.41 | 163.55 | 170 | 163.55 | 618 |
| 1737408420 | 164.4 | -0.5 | -0.30 | 164.44999 | 164.6 | 163 | 407 |
| 1737149220 | 164.9 | 5 | 3.13 | 160.15 | 166.44999 | 158.94999 | 453 |
| 1737062820 | 159.9 | -3.45 | -2.11 | 162.05 | 164.44999 | 159.69999 | 169 |
| 1736976420 | 163.35 | 3.35 | 2.09 | 160.69999 | 165.35 | 159.19999 | 221 |
| 1736890020 | 160 | 4 | 2.56 | 157.6 | 163.1 | 156.75 | 627 |
| 1736803620 | 156 | -6.05 | -3.73 | 162.6 | 163.1 | 154.4 | 1003 |
| 1736544420 | 162.05 | 4.3 | 2.73 | 159.35 | 162.05 | 157.4 | 376 |
| 1736458020 | 157.75 | 2.8 | 1.81 | 159.15 | 159.44999 | 157.4 | 159 |
| 1736371620 | 154.94999 | -2.8 | -1.77 | 159.75 | 160.5 | 154.94999 | 708 |
| 1736285220 | 157.75 | 1.15 | 0.73 | 157.19999 | 160.25 | 156.65 | 344 |
| 1736198820 | 156.6 | 0.7 | 0.45 | 156.85 | 159 | 155.19999 | 818 |
| 1735939620 | 155.9 | 3.65 | 2.40 | 152.5 | 156.65 | 151.6 | 565 |
| 1735853220 | 152.25 | 2.4 | 1.60 | 149.94999 | 155.15 | 149.55 | 266 |
| 1735594020 | 149.85 | -1.15 | -0.76 | 150 | 151.65 | 149.85 | 66 |
| 1735334820 | 151 | -1.7 | -1.11 | 154.25 | 155.8 | 149 | 124 |
| 1734989220 | 152.69999 | -4.45 | -2.83 | 156.9 | 158.9 | 152.65 | 709 |
| 1734730020 | 157.15 | 2.35 | 1.52 | 154.35 | 158.75 | 151.5 | 773 |
| 1734643620 | 154.8 | 3.7 | 2.45 | 150.25 | 154.8 | 149.75 | 499 |
| 1734557220 | 151.1 | -5.5 | -3.51 | 156.05 | 158.19999 | 151.1 | 646 |
| 1734470820 | 156.6 | -5.8 | -3.57 | 160.6 | 162.5 | 152.65 | 1669 |
| 1734384420 | 162.4 | 14.9 | 10.10 | 148.35 | 163.9 | 147.44999 | 2807 |
| 1734125220 | 147.5 | 0.35 | 0.24 | 147.75 | 148 | 144.4 | 3632 |
| 1734038820 | 147.15 | 1.35 | 0.93 | 145.8 | 148.6 | 145.05 | 1428 |
| 1733952420 | 145.8 | -0.15 | -0.10 | 145.69999 | 148 | 143.1 | 1350 |
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
