Premium
Acerinox SA (PK) (ANIOY)
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 | 0.16 | 3.16831683168 | 5.05 | 5.21 | 5.05 | 1561 | 5.10678411 | DR |
| 4 | 0.21 | 4.2 | 5 | 5.21 | 5 | 732 | 5.09547565 | DR |
| 12 | 0.16 | 3.16831683168 | 5.05 | 5.21 | 4.705 | 850 | 4.93439523 | DR |
| 26 | 0.27 | 5.46558704453 | 4.94 | 5.525 | 4.45 | 3337 | 4.9469727 | DR |
| 52 | -0.39 | -6.96428571429 | 5.6 | 5.7 | 4.45 | 2438 | 5.09943049 | DR |
| 156 | -1.3535 | -20.6216195627 | 6.5635 | 7.3 | 3.93 | 3066 | 5.20516056 | DR |
| 260 | 1.3175 | 33.8471419396 | 3.8925 | 7.35 | 2.97 | 3191 | 5.58888023 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572140 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1739485740 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1739399340 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1739312940 | 5.21 | 0.16 | 3.17 | 5.19 | 5.21 | 5.19 | 1108 |
| 1739226360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738967160 | 5.05 | -0.05 | -0.98 | 5.05 | 5.05 | 5.05 | 2014 |
| 1738880400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738794000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 180 |
| 1738708020 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738621620 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738362420 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738276020 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738189620 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738103220 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738016820 | 5.1 | 0.06 | 1.19 | 5.1 | 5.1 | 5.1 | 505 |
| 1737757440 | 5.04 | 0.04 | 0.80 | 5.04 | 5.04 | 5.04 | 441 |
| 1737671040 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737584640 | 5 | 0.08 | 1.63 | 5 | 5 | 5 | 146 |
| 1737498420 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737152820 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737066420 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.92 | 565 |
| 1736979900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736893500 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736807100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736547900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736375100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736288700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736202300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1735943100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1735856700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 280 |
| 1735683960 | 4.9 | 0.08 | 1.66 | 4.82 | 4.9 | 4.82 | 1000 |
| 1735597740 | 4.82 | 0.12 | 2.44 | 4.8 | 4.96 | 4.8 | 4804 |
| 1735338000 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1735251600 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1735078800 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1734992400 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1734733200 | 4.705 | -0.29 | -5.71 | 4.705 | 4.705 | 4.705 | 1002 |
| 1734647160 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1734560760 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1734474360 | 4.99 | -0.03 | -0.60 | 4.99 | 4.99 | 4.99 | 501 |
| 1734388140 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1734128940 | 5.0199999 | -0.11 | -2.14 | 5.0199999 | 5.0199999 | 5.0199999 | 200 |
| 1734042300 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733955900 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733869500 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733783100 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733523900 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733437500 | 5.13 | 0.13 | 2.60 | 5.13 | 5.13 | 5.13 | 100 |
| 1733351160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733264760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733178360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732919160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732746360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732659960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732573560 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 540 |
| 1732314000 | 5.05 | 0.38 | 8.02 | 5.05 | 5.05 | 5.05 | 206 |
| 1732227600 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1732141200 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1732054800 | 4.675 | -0.11 | -2.36 | 4.675 | 4.675 | 4.675 | 100 |
| 1731968640 | 4.788 | 0.03 | 0.59 | 4.683 | 4.788 | 4.67 | 1800 |
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
