Premium
Aeroports de Paris Adp (PK) (AEOXF)
USOTC
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 | 2.4847 | 2.31101991996 | 107.5153 | 110 | 105.95 | 191 | 109.80196254 | CS |
| 4 | -5.185 | -4.5014541824 | 115.185 | 117.2 | 105.67 | 113 | 110.68977982 | CS |
| 12 | -2.51 | -2.23091280775 | 112.51 | 117.2 | 105.67 | 186 | 111.96971131 | CS |
| 26 | -17.05 | -13.4199134199 | 127.05 | 133.42 | 105.67 | 174 | 112.94706654 | CS |
| 52 | -29.25 | -21.0053859964 | 139.25 | 143.19 | 105.67 | 172 | 123.3815593 | CS |
| 156 | -21.0625 | -16.0705770148 | 131.0625 | 157 | 105.67 | 190 | 131.90943252 | CS |
| 260 | -27.3921 | -19.9371725157 | 137.3921 | 180 | 78.595354 | 279 | 126.98417336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 110 | 4.05 | 3.82 | 110 | 110 | 110 | 544 |
| 1741299840 | 105.95 | 0 | 0.00 | 105.95 | 105.95 | 105.95 | 0 |
| 1741213440 | 105.95 | -1.57 | -1.46 | 105.95 | 105.95 | 105.95 | 25 |
| 1741126800 | 107.5153 | 1.85 | 1.75 | 107.5153 | 107.5153 | 107.5153 | 5 |
| 1741040940 | 105.67 | 0 | 0.00 | 105.67 | 105.67 | 105.67 | 0 |
| 1740781740 | 105.67 | 0 | 0.00 | 105.67 | 105.67 | 105.67 | 0 |
| 1740695340 | 105.67 | -5.74 | -5.15 | 106.87 | 107 | 105.67 | 33 |
| 1740608880 | 111.41 | 0 | 0.00 | 111.41 | 111.41 | 111.41 | 0 |
| 1740522480 | 111.41 | -5.79 | -4.94 | 111.41 | 111.41 | 111.41 | 50 |
| 1740436080 | 117.2 | 0 | 0.00 | 117.2 | 117.2 | 117.2 | 0 |
| 1740176880 | 117.2 | 0 | 0.00 | 117.2 | 117.2 | 117.2 | 0 |
| 1740090480 | 117.2 | 2.02 | 1.75 | 117.2 | 117.2 | 117.2 | 25 |
| 1740004140 | 115.185 | 0 | 0.00 | 115.185 | 115.185 | 115.185 | 0 |
| 1739917740 | 115.185 | 0 | 0.00 | 115.185 | 115.185 | 115.185 | 0 |
| 1739572140 | 115.185 | 0 | 0.00 | 115.185 | 115.185 | 115.185 | 0 |
| 1739485740 | 115.185 | 0 | 0.00 | 115.185 | 115.185 | 115.185 | 0 |
| 1739399340 | 115.185 | 0 | 0.00 | 115.185 | 115.185 | 115.185 | 0 |
| 1739312940 | 115.185 | 3.68 | 3.30 | 115.185 | 115.185 | 115.185 | 106 |
| 1739226540 | 111.505 | 0 | 0.00 | 111.505 | 111.505 | 111.505 | 0 |
| 1738967340 | 111.505 | 0 | 0.00 | 111.505 | 111.505 | 111.505 | 0 |
| 1738880940 | 111.505 | 0 | 0.00 | 111.505 | 111.505 | 111.505 | 0 |
| 1738794540 | 111.505 | 0 | 0.00 | 111.505 | 111.505 | 111.505 | 0 |
| 1738708140 | 111.505 | 0 | 0.00 | 111.505 | 111.505 | 111.505 | 0 |
| 1738621740 | 111.505 | -2.37 | -2.08 | 113.91 | 113.91 | 111.505 | 102 |
| 1738362480 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1738276080 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1738189680 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1738103280 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1738016880 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1737757680 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1737671280 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1737584880 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1737498480 | 113.875 | 0 | 0.00 | 113.875 | 113.875 | 113.875 | 0 |
| 1737152880 | 113.875 | 6.65 | 6.21 | 110.54 | 113.875 | 110.54 | 250 |
| 1737066120 | 107.2201 | 0 | 0.00 | 107.2201 | 107.2201 | 107.2201 | 0 |
| 1736979720 | 107.2201 | -6.83 | -5.99 | 107.2201 | 107.2201 | 107.2201 | 3 |
| 1736893740 | 114.05 | 0 | 0.00 | 114.05 | 114.05 | 114.05 | 0 |
| 1736807340 | 114.05 | 0 | 0.00 | 114.05 | 114.05 | 114.05 | 0 |
| 1736548140 | 114.05 | 0 | 0.00 | 114.05 | 114.05 | 114.05 | 0 |
| 1736375340 | 114.05 | 1.54 | 1.37 | 114.05 | 114.05 | 114.05 | 5 |
| 1736288700 | 112.51 | 0 | 0.00 | 112.51 | 112.51 | 112.51 | 0 |
| 1736202300 | 112.51 | 0 | 0.00 | 112.51 | 112.51 | 112.51 | 0 |
| 1735943100 | 112.51 | 0 | 0.00 | 112.51 | 112.51 | 112.51 | 0 |
| 1735856700 | 112.51 | -3.65 | -3.14 | 112.51 | 112.51 | 112.51 | 1080 |
| 1735684140 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1735597740 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1735338540 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1735252140 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1735079340 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1734992940 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1734733740 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1734647340 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1734560940 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1734474540 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1734388140 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1734128940 | 116.16 | 1.41 | 1.23 | 116.16 | 116.16 | 116.16 | 5 |
| 1734010200 | 114.75 | 0 | 0.00 | 114.75 | 114.75 | 114.75 | 0 |
| 1733923800 | 114.75 | 0 | 0.00 | 114.75 | 114.75 | 114.75 | 0 |
| 1733837400 | 114.75 | 0 | 0.00 | 114.75 | 114.75 | 114.75 | 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
