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 | -0.285 | -5.71142284569 | 4.99 | 4.99 | 4.705 | 752 | 4.8 | DR |
| 4 | -0.425 | -8.28460038986 | 5.13 | 5.13 | 4.705 | 451 | 4.8427066 | DR |
| 12 | -0.435 | -8.46303501946 | 5.14 | 5.265 | 4.45 | 2708 | 4.80829463 | DR |
| 26 | -0.545 | -10.380952381 | 5.25 | 5.525 | 4.45 | 3223 | 4.97797949 | DR |
| 52 | -0.9094 | -16.1976346537 | 5.6144 | 5.75 | 4.45 | 2422 | 5.16479226 | DR |
| 156 | -1.575 | -25.0796178344 | 6.28 | 7.3115 | 3.93 | 3193 | 5.37169557 | DR |
| 260 | -0.5951 | -11.228090036 | 5.3001 | 7.35 | 2.97 | 3238 | 5.58977932 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 4.76 | 0.14 | 2.92 | 4.686 | 4.768 | 4.644 | 6200 |
| 1731622800 | 4.625 | -0.03 | -0.54 | 4.625 | 4.625 | 4.59 | 1400 |
| 1731536880 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1731450480 | 4.65 | -0.21 | -4.22 | 4.725 | 4.74 | 4.65 | 7200 |
| 1731363600 | 4.855 | 0.24 | 5.09 | 4.8735 | 4.8735 | 4.8179999 | 2200 |
| 1731101100 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731014700 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730928300 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730841900 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730755500 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730496300 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730409900 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730323500 | 4.62 | 0.04 | 0.98 | 4.575 | 4.647 | 4.45 | 7105 |
| 1730237280 | 4.575 | -0.39 | -7.81 | 4.71 | 4.737 | 4.55 | 8002 |
| 1730150400 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729891200 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729804800 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729718400 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729632000 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729545600 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729286400 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729200000 | 4.9625 | 0.12 | 2.53 | 4.925 | 4.9625 | 4.9125 | 2401 |
| 1729113960 | 4.84 | -0.21 | -4.16 | 4.857 | 4.857 | 4.789 | 2400 |
| 1729027560 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728941160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728681960 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728595560 | 5.05 | 0.03 | 0.60 | 5.05 | 5.05 | 5.05 | 3000 |
| 1728508800 | 5.0199999 | -0.07 | -1.38 | 5.0119999 | 5.0199999 | 5.0119999 | 500 |
| 1728422580 | 5.09 | -0.18 | -3.32 | 5.0205 | 5.111 | 4.9585 | 5100 |
| 1728336540 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1728077340 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1727990940 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1727904540 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1727818140 | 5.265 | -0.26 | -4.71 | 5.14 | 5.265 | 5.07 | 4200 |
| 1727731800 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1727472600 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1727386200 | 5.525 | 0.11 | 1.94 | 5.5165 | 5.525 | 5.5165 | 1514 |
| 1727299200 | 5.42 | 0 | 0.00 | 5.44 | 5.515 | 5.383 | 3771 |
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
