Premium
Aker BP Asa (QX) (AKRBF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -3.52556031226 | 19.855 | 19.855 | 19.155 | 2143 | 19.22134508 | CS |
| 4 | -0.845 | -4.225 | 20 | 20.85 | 19.155 | 3140 | 20.42881628 | CS |
| 12 | -2.415 | -11.1961057024 | 21.57 | 23.3 | 19.155 | 3749 | 20.95947359 | CS |
| 26 | -6.535 | -25.4379135851 | 25.69 | 26.42 | 19.155 | 2833 | 21.99061194 | CS |
| 52 | -9.545 | -33.2578397213 | 28.7 | 30.37 | 19.155 | 2267 | 23.22778991 | CS |
| 156 | -7.935 | -29.2912513843 | 27.09 | 30.37 | 19.155 | 1822 | 23.88960741 | CS |
| 260 | -7.935 | -29.2912513843 | 27.09 | 30.37 | 19.155 | 1822 | 23.88960741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733560 | 19.155 | 0 | 0.00 | 19.155 | 19.155 | 19.155 | 0 |
| 1734647160 | 19.155 | 0 | 0.00 | 19.155 | 19.155 | 19.155 | 0 |
| 1734560760 | 19.155 | 0 | 0.00 | 19.155 | 19.155 | 19.155 | 0 |
| 1734474360 | 19.155 | -0.45 | -2.27 | 19.4 | 19.4 | 19.155 | 3647 |
| 1734388140 | 19.6 | -0.51 | -2.54 | 19.855 | 19.855 | 19.6 | 639 |
| 1734128700 | 20.1118 | 0 | 0.00 | 20.1118 | 20.1118 | 20.1118 | 0 |
| 1734042300 | 20.1118 | 0 | 0.00 | 20.1118 | 20.1118 | 20.1118 | 0 |
| 1733955900 | 20.1118 | -0.16 | -0.80 | 20.1118 | 20.1118 | 20.1118 | 390 |
| 1733869200 | 20.275 | -0.23 | -1.10 | 20.11 | 20.275 | 20.11 | 1749 |
| 1733782800 | 20.5 | -0.35 | -1.68 | 20.45 | 20.5 | 20.45 | 1493 |
| 1733523900 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
| 1733437500 | 20.85 | 0.1 | 0.48 | 20.85 | 20.85 | 20.85 | 100 |
| 1733350980 | 20.75 | 0.05 | 0.24 | 20.755 | 20.755 | 20.75 | 8000 |
| 1733264700 | 20.7 | 0.38 | 1.86 | 20.58 | 20.7 | 20.58 | 11000 |
| 1733178180 | 20.3219 | -1.25 | -5.79 | 20 | 20.3219 | 20 | 1244 |
| 1732919100 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1732746300 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1732659900 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1732573500 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1732314300 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1732227900 | 21.57 | 0.94 | 4.56 | 21.57 | 21.57 | 21.57 | 601 |
| 1732141740 | 20.63 | -0.12 | -0.58 | 20.63 | 20.63 | 20.63 | 5490 |
| 1732054800 | 20.75 | 0.23 | 1.10 | 20.85 | 20.85 | 20.75 | 800 |
| 1731968640 | 20.525 | -0.71 | -3.32 | 20.5423 | 20.5423 | 20.465 | 1166 |
| 1731709260 | 21.23 | 1.11 | 5.52 | 20.2 | 21.23 | 20.2 | 476 |
| 1731622800 | 20.12 | 0.37 | 1.87 | 19.74 | 20.128 | 19.74 | 5730 |
| 1731536760 | 19.75 | -0.25 | -1.25 | 19.75 | 19.75 | 19.5528 | 719 |
| 1731450480 | 20 | 0.12 | 0.60 | 19.85 | 20 | 19.85 | 582 |
| 1731363600 | 19.88 | -0.39 | -1.92 | 20.065 | 20.065 | 19.88 | 4742 |
| 1731104400 | 20.27 | -0.21 | -1.03 | 20.27 | 20.27 | 20.27 | 168 |
| 1731018540 | 20.48 | 0.43 | 2.15 | 20.6 | 20.6 | 20.48 | 1643 |
| 1730931600 | 20.048 | -0.27 | -1.34 | 20.1 | 20.1 | 20.048 | 362 |
| 1730845680 | 20.32 | -1.46 | -6.70 | 20.72 | 20.72 | 20.32 | 2642 |
| 1730755380 | 21.78 | 0 | 0.00 | 21.78 | 21.78 | 21.78 | 0 |
| 1730496180 | 21.78 | 0 | 0.00 | 21.78 | 21.78 | 21.78 | 0 |
| 1730409780 | 21.78 | 0.88 | 4.21 | 21.265 | 21.78 | 21.265 | 300 |
| 1730323500 | 20.9 | 0.13 | 0.62 | 20.9 | 20.9 | 20.9 | 308 |
| 1730237280 | 20.772 | 0 | 0.00 | 20.772 | 20.772 | 20.772 | 0 |
| 1730150880 | 20.772 | -0.64 | -2.98 | 20.65 | 20.95 | 20.5 | 32026 |
| 1729891500 | 21.4095 | 0.49 | 2.34 | 21.4095 | 21.4095 | 21.4095 | 220 |
| 1729805160 | 20.92 | -0.38 | -1.78 | 21.3 | 21.3 | 20.92 | 751 |
| 1729718700 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1729632300 | 21.3 | -0.16 | -0.72 | 21.53 | 21.53 | 21.3 | 10200 |
| 1729545600 | 21.455 | 0.45 | 2.17 | 21.1 | 21.64 | 21.1 | 54806 |
| 1729286400 | 21 | -0.31 | -1.45 | 21 | 21 | 21 | 100 |
| 1729200000 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 100 |
| 1729113960 | 21.31 | 0.06 | 0.28 | 21.31 | 21.31 | 21.31 | 175 |
| 1729027680 | 21.25 | -0.93 | -4.19 | 21.25 | 21.25 | 21.25 | 160 |
| 1728941220 | 22.18 | -0.22 | -0.96 | 22.18 | 22.18 | 22.18 | 505 |
| 1728681900 | 22.395 | -0.37 | -1.60 | 22.88 | 22.88 | 22.395 | 393 |
| 1728595560 | 22.76 | 0.19 | 0.84 | 22.75 | 22.76 | 22.75 | 400 |
| 1728508800 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1728422400 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1728336000 | 22.57 | -0.73 | -3.13 | 23.186 | 23.3 | 22.57 | 936 |
| 1728077220 | 23.3 | 0.73 | 3.21 | 23 | 23.3 | 23 | 500 |
| 1727990760 | 22.575 | 0.32 | 1.44 | 22.575 | 22.575 | 22.575 | 100 |
| 1727904540 | 22.254 | 0 | 0.00 | 22.254 | 22.254 | 22.254 | 0 |
| 1727818140 | 22.254 | 0.79 | 3.70 | 21.48 | 22.254 | 21.48 | 410 |
| 1727731380 | 21.46 | -0.11 | -0.51 | 21.46 | 21.46 | 21.46 | 1002 |
| 1727472000 | 21.57 | 0.62 | 2.96 | 21.57 | 21.57 | 21.57 | 690 |
| 1727386200 | 20.95 | -1.05 | -4.77 | 20.29 | 20.95 | 20.29 | 6222 |
| 1727299200 | 22 | -0.67 | -2.96 | 21.74 | 22.18 | 21.74 | 1097 |
| 1727212800 | 22.67 | 0.86 | 3.94 | 22.1975 | 22.75 | 22.1975 | 600 |
| 1727126940 | 21.81 | -0.05 | -0.23 | 21.81 | 21.81 | 21.81 | 174 |
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
