Premium
Aker BP Asa (QX) (AKRBF)
USOTC
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 | -0.55 | -2.5 | 22 | 22.05 | 21.45 | 1025 | 21.65817073 | CS |
| 4 | 2.07 | 10.6811145511 | 19.38 | 23.0499 | 18.91 | 3304 | 20.89896651 | CS |
| 12 | 0.73 | 3.52316602317 | 20.72 | 23.0499 | 18.69 | 2792 | 20.49562376 | CS |
| 26 | -2.55 | -10.625 | 24 | 25.22 | 18.69 | 3023 | 21.3109479 | CS |
| 52 | -6 | -21.8579234973 | 27.45 | 27.55 | 18.69 | 2423 | 22.67186749 | CS |
| 156 | -5.64 | -20.8194905869 | 27.09 | 30.37 | 18.69 | 1900 | 23.58162643 | CS |
| 260 | -5.64 | -20.8194905869 | 27.09 | 30.37 | 18.69 | 1900 | 23.58162643 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 21.45 | -0.05 | -0.23 | 21.57 | 21.6 | 21.45 | 1500 |
| 1737757440 | 21.5 | -0.44 | -1.98 | 21.5 | 21.5 | 21.5 | 900 |
| 1737671220 | 21.935 | 0.38 | 1.79 | 21.935 | 21.935 | 21.935 | 100 |
| 1737584640 | 21.55 | -0.45 | -2.05 | 22.05 | 22.05 | 21.55 | 2100 |
| 1737498540 | 22 | -0.86 | -3.76 | 22 | 22 | 22 | 1000 |
| 1737152880 | 22.86 | 0.33 | 1.45 | 22.86 | 22.86 | 22.86 | 107 |
| 1737066420 | 22.533 | -0.18 | -0.80 | 22.2156 | 22.82 | 22.2156 | 13051 |
| 1736979720 | 22.715 | 0.29 | 1.32 | 23.0499 | 23.0499 | 22.377 | 1010 |
| 1736893380 | 22.42 | 0.23 | 1.06 | 22.42 | 22.42 | 22.42 | 600 |
| 1736806800 | 22.1852 | 0.2 | 0.92 | 22.265 | 22.265 | 22.1852 | 601 |
| 1736547720 | 21.9824 | 0.48 | 2.24 | 22 | 22.37 | 21.97 | 5070 |
| 1736375340 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1736288940 | 21.5 | 0.84 | 4.09 | 21.5 | 21.5 | 21.5 | 200 |
| 1736202360 | 20.655 | -0.27 | -1.30 | 21.22 | 21.22 | 20.655 | 480 |
| 1735942980 | 20.928 | 1.43 | 7.32 | 20.928 | 20.928 | 20.928 | 250 |
| 1735856760 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735683960 | 19.5 | -0.04 | -0.20 | 20.085 | 20.085 | 18.91 | 23521 |
| 1735597740 | 19.54 | 0.54 | 2.84 | 19.38 | 19.75 | 19.38 | 564 |
| 1735338000 | 19 | 0.31 | 1.66 | 19.12 | 19.12 | 19 | 875 |
| 1735252020 | 18.69 | -0.32 | -1.68 | 19 | 19 | 18.69 | 1474 |
| 1735078800 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1734992400 | 19.01 | -0.15 | -0.76 | 19.002 | 19.01 | 19.002 | 6404 |
| 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 |
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
