Premium
Aker BP ASA (QX) (AKRBY)
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 | -0.16 | -1.4272970562 | 11.21 | 11.21 | 10.755 | 904 | 11.08960747 | DR |
| 4 | 0.65 | 6.25 | 10.4 | 11.47 | 10.4 | 903 | 11.05962132 | DR |
| 12 | -0.13 | -1.16279069767 | 11.18 | 11.6 | 9.03 | 1782 | 10.61053491 | DR |
| 26 | -2.19 | -16.5407854985 | 13.24 | 13.24 | 9.03 | 2123 | 10.87587351 | DR |
| 52 | -1.6 | -12.6482213439 | 12.65 | 14.4 | 9.03 | 1761 | 11.29026967 | DR |
| 156 | -4.109 | -27.1060096312 | 15.159 | 15.159 | 9.03 | 2149 | 11.90546399 | DR |
| 260 | -4.109 | -27.1060096312 | 15.159 | 15.159 | 9.03 | 2149 | 11.90546399 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 11.05 | 0.05 | 0.45 | 11 | 11.05 | 11 | 1316 |
| 1740781260 | 11 | 0.24 | 2.28 | 11 | 11 | 11 | 576 |
| 1740695340 | 10.755 | -0.34 | -3.02 | 10.755 | 10.755 | 10.755 | 361 |
| 1740608400 | 11.09 | 0.09 | 0.82 | 11.09 | 11.09 | 11.09 | 485 |
| 1740522480 | 11 | -0.15 | -1.35 | 11 | 11 | 11 | 100 |
| 1740435600 | 11.15 | -0.08 | -0.71 | 11.21 | 11.21 | 11 | 3000 |
| 1740176400 | 11.23 | 0.19 | 1.72 | 11 | 11.235 | 11 | 530 |
| 1740090540 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1740004140 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1739917740 | 11.04 | -0.24 | -2.08 | 11.035 | 11.04 | 11.035 | 1184 |
| 1739571720 | 11.275 | 0 | 0.00 | 11.275 | 11.275 | 11.275 | 0 |
| 1739485320 | 11.275 | 0 | 0.00 | 11.275 | 11.275 | 11.275 | 0 |
| 1739398920 | 11.275 | -0.13 | -1.10 | 11.275 | 11.275 | 11.275 | 2946 |
| 1739312940 | 11.4 | 0.16 | 1.42 | 11.47 | 11.47 | 11.4 | 665 |
| 1739226000 | 11.24 | 0.13 | 1.17 | 11.24 | 11.24 | 11.24 | 488 |
| 1738966800 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1738880400 | 11.11 | 0.68 | 6.52 | 11.11 | 11.11 | 11.11 | 373 |
| 1738794000 | 10.43 | -0.23 | -2.16 | 11.025 | 11.025 | 10.43 | 1023 |
| 1738708080 | 10.66 | 0.26 | 2.50 | 10.66 | 10.66 | 10.66 | 272 |
| 1738621740 | 10.4 | -0.02 | -0.19 | 10.4 | 10.4 | 10.4 | 633 |
| 1738362000 | 10.42 | -0.33 | -3.07 | 10.42 | 10.42 | 10.42 | 19825 |
| 1738276080 | 10.75 | 0.62 | 6.08 | 11.202 | 11.202 | 10.75 | 497 |
| 1738189620 | 10.134 | 0 | 0.00 | 10.134 | 10.134 | 10.134 | 0 |
| 1738103220 | 10.134 | 0 | 0.00 | 10.134 | 10.134 | 10.134 | 0 |
| 1738016820 | 10.134 | -1.32 | -11.49 | 10.134 | 10.134 | 10.134 | 433 |
| 1737757620 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1737671220 | 11.45 | 0.37 | 3.34 | 11.45 | 11.45 | 11.45 | 5149 |
| 1737584640 | 11.08 | 0.49 | 4.63 | 11.08 | 11.08 | 11.08 | 160 |
| 1737498540 | 10.59 | -0.64 | -5.70 | 11.23 | 11.23 | 10.561 | 2962 |
| 1737152820 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1737066420 | 11.23 | -0.37 | -3.19 | 11.23 | 11.23 | 11.23 | 303 |
| 1736979720 | 11.6 | 0.31 | 2.70 | 11.6 | 11.6 | 11.6 | 302 |
| 1736893380 | 11.295 | 0.1 | 0.85 | 11.325 | 11.43 | 11.295 | 3520 |
| 1736806800 | 11.2 | 0.27 | 2.47 | 11.202 | 11.202 | 11.2 | 1669 |
| 1736547720 | 10.93 | 0.68 | 6.63 | 11.02 | 11.344 | 10.93 | 5070 |
| 1736375340 | 10.25 | -0.75 | -6.82 | 10.25 | 10.25 | 10.25 | 1983 |
| 1736288940 | 11 | 0.45 | 4.25 | 9.53 | 11 | 9.53 | 5014 |
| 1736202180 | 10.552 | 0 | 0.00 | 10.552 | 10.552 | 10.552 | 0 |
| 1735942980 | 10.552 | 0.99 | 10.37 | 10.83 | 10.83 | 10.552 | 385 |
| 1735856700 | 9.561 | -0.17 | -1.74 | 9.561 | 9.561 | 9.561 | 166 |
| 1735683960 | 9.73 | 0.31 | 3.29 | 9.73 | 9.73 | 9.73 | 223 |
| 1735597740 | 9.42 | -0.54 | -5.42 | 10.04 | 10.04 | 9.42 | 451 |
| 1735338420 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1735252020 | 9.96 | 0.06 | 0.61 | 9.628 | 9.96 | 9.628 | 1488 |
| 1735078200 | 9.9 | 0.86 | 9.51 | 9.9 | 9.9 | 9.9 | 266 |
| 1734992400 | 9.0399999 | -0.72 | -7.38 | 9.24 | 9.24 | 9.0399999 | 5905 |
| 1734733200 | 9.76 | -0.16 | -1.61 | 9.03 | 9.76 | 9.03 | 644 |
| 1734646800 | 9.92 | 0.49 | 5.20 | 9.92 | 9.92 | 9.92 | 204 |
| 1734560940 | 9.43 | -0.22 | -2.28 | 9.3 | 9.43 | 9.3 | 1092 |
| 1734474360 | 9.65 | -0.25 | -2.53 | 9.65 | 9.65 | 9.65 | 171 |
| 1734388140 | 9.9 | -0.25 | -2.46 | 9.9 | 9.9 | 9.9 | 310 |
| 1734128940 | 10.15 | -1.03 | -9.21 | 10.15 | 10.15 | 10.15 | 363 |
| 1734042000 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1733955600 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1733869200 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1733782800 | 11.18 | 1.12 | 11.08 | 11.18 | 11.18 | 11.18 | 1855 |
| 1733523600 | 10.065 | -0.73 | -6.76 | 10.206 | 10.206 | 9.91 | 1303 |
| 1733437500 | 10.795 | -0.07 | -0.60 | 10.795 | 10.795 | 10.795 | 118 |
| 1733350980 | 10.86 | -0.14 | -1.27 | 10.86 | 10.86 | 10.86 | 100 |
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
