Premium
Aena SA (PK) (ANNSF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 0.562404482934 | 245.375 | 246.755 | 245.375 | 147 | 245.78770975 | CS |
| 4 | 10.385 | 4.39353555866 | 236.37 | 251 | 220.365 | 112 | 236.57812925 | CS |
| 12 | 31.12 | 14.4317944675 | 215.635 | 251 | 215.635 | 65 | 232.2332 | CS |
| 26 | 26.195 | 11.8765868698 | 220.56 | 251 | 198.6901 | 66 | 218.68117502 | CS |
| 52 | 58.18 | 30.8524459764 | 188.575 | 251 | 182.865 | 77 | 208.8263132 | CS |
| 156 | 104.585 | 73.5633396638 | 142.17 | 251 | 98.415 | 131 | 159.92969949 | CS |
| 260 | 122.805 | 99.0762404195 | 123.95 | 251 | 98.415 | 203 | 155.32940828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 246.755 | 0.95 | 0.39 | 246.755 | 246.755 | 246.755 | 1 |
| 1745616480 | 245.8 | 0.43 | 0.17 | 245.8 | 245.8 | 245.8 | 425 |
| 1745529840 | 245.375 | -5.63 | -2.24 | 245.375 | 245.375 | 245.375 | 15 |
| 1745443200 | 251 | 0 | 0.00 | 251 | 251 | 251 | 0 |
| 1745356800 | 251 | 0 | 0.00 | 251 | 251 | 251 | 0 |
| 1745270400 | 251 | 2.66 | 1.07 | 251 | 251 | 251 | 17 |
| 1744925340 | 248.335 | 1.74 | 0.70 | 248.335 | 248.335 | 248.335 | 8 |
| 1744838940 | 246.6 | 4.42 | 1.83 | 246.6 | 246.6 | 246.6 | 1 |
| 1744752360 | 242.175 | 2.39 | 1.00 | 242.175 | 242.175 | 242.175 | 2 |
| 1744666140 | 239.785 | 1.88 | 0.79 | 238.435 | 240.205 | 238.435 | 8 |
| 1744406940 | 237.905 | 5.94 | 2.56 | 235.755 | 237.905 | 234.67 | 841 |
| 1744320120 | 231.96 | 4.4 | 1.93 | 232.055 | 232.055 | 231.96 | 7 |
| 1744234140 | 227.56 | 5.65 | 2.55 | 221.205 | 229.11 | 220.365 | 359 |
| 1744147740 | 221.91 | -5.44 | -2.39 | 226.235 | 226.235 | 221.91 | 121 |
| 1744061220 | 227.345 | -7.63 | -3.25 | 225.665 | 227.74 | 225.665 | 70 |
| 1743802020 | 234.97 | -12.6 | -5.09 | 234.97 | 234.97 | 234.97 | 1 |
| 1743715440 | 247.565 | 6.46 | 2.68 | 249.46 | 249.47 | 247.565 | 5 |
| 1743629040 | 241.105 | 4.73 | 2.00 | 238.8 | 241.105 | 238.8 | 17 |
| 1743542640 | 236.37 | -1.44 | -0.61 | 236.37 | 236.37 | 236.37 | 13 |
| 1743456540 | 237.81 | 0 | 0.00 | 237.81 | 237.81 | 237.81 | 0 |
| 1743197340 | 237.81 | 1.13 | 0.48 | 236.405 | 237.81 | 236.37 | 11 |
| 1743110880 | 236.675 | 0.65 | 0.28 | 235.8 | 236.675 | 235.765 | 29 |
| 1743024540 | 236.025 | -0.44 | -0.19 | 236.025 | 236.025 | 236.025 | 4 |
| 1742938140 | 236.465 | 1.26 | 0.53 | 235.72 | 236.465 | 235.72 | 54 |
| 1742851740 | 235.208 | 0 | 0.00 | 235.208 | 235.208 | 235.208 | 0 |
| 1742592540 | 235.208 | -1.83 | -0.77 | 236.3414 | 236.62 | 235.208 | 60 |
| 1742505960 | 237.035 | 0.57 | 0.24 | 237.035 | 237.035 | 237.035 | 1 |
| 1742419200 | 236.46 | -3.23 | -1.35 | 236.46 | 236.46 | 236.46 | 9 |
| 1742333400 | 239.69 | 1.7 | 0.71 | 236.895 | 239.69 | 236.895 | 11 |
| 1742246400 | 237.99 | 3.26 | 1.39 | 235.845 | 237.99 | 235.845 | 52 |
| 1741987680 | 234.73 | 5.6 | 2.44 | 234.515 | 234.73 | 234.515 | 32 |
| 1741901340 | 229.13 | -1.65 | -0.71 | 229.13 | 229.13 | 229.13 | 4 |
| 1741814940 | 230.78 | -6.87 | -2.89 | 230.78 | 230.78 | 230.78 | 46 |
| 1741728480 | 237.645 | 2.93 | 1.25 | 237.645 | 237.645 | 237.645 | 4 |
| 1741641600 | 234.72 | -0.9 | -0.38 | 235.795 | 235.795 | 234.72 | 5 |
| 1741386000 | 235.62 | 3.48 | 1.50 | 235.095 | 235.62 | 235.095 | 9 |
| 1741299840 | 232.14 | 0 | 0.00 | 232.14 | 232.14 | 232.14 | 0 |
| 1741213440 | 232.14 | 5.63 | 2.49 | 232.53 | 232.53 | 232.14 | 7 |
| 1741126800 | 226.505 | 0.51 | 0.23 | 226.505 | 226.505 | 226.505 | 1 |
| 1741040760 | 225.99 | 4.6 | 2.08 | 225.84 | 226.76 | 225.84 | 21 |
| 1740781260 | 221.39 | -2.13 | -0.95 | 222.8 | 222.8 | 221.39 | 280 |
| 1740695340 | 223.52 | -2.04 | -0.90 | 223.52 | 223.52 | 223.52 | 1 |
| 1740608880 | 225.56 | 0 | 0.00 | 225.56 | 225.56 | 225.56 | 0 |
| 1740522480 | 225.56 | 2.41 | 1.08 | 225.335 | 225.56 | 225.335 | 13 |
| 1740435600 | 223.155 | 2.79 | 1.27 | 221.595 | 223.23 | 221.595 | 4 |
| 1740176400 | 220.36 | -1.53 | -0.69 | 221.355 | 221.355 | 220.36 | 21 |
| 1740090480 | 221.89 | -2.04 | -0.91 | 221.525 | 221.89 | 221.525 | 9 |
| 1740003960 | 223.93 | -5.27 | -2.30 | 224.985 | 225.505 | 223.93 | 532 |
| 1739917740 | 229.2 | 0.4 | 0.17 | 229.85 | 229.91 | 229.2 | 47 |
| 1739571720 | 228.8 | 0 | 0.00 | 228.8 | 228.8 | 228.8 | 0 |
| 1739485320 | 228.8 | -0.07 | -0.03 | 228.8 | 228.8 | 228.8 | 5 |
| 1739398920 | 228.87 | 1.97 | 0.87 | 227.005 | 228.87 | 227.005 | 13 |
| 1739312940 | 226.905 | 2.09 | 0.93 | 226.905 | 226.905 | 226.905 | 2 |
| 1739226000 | 224.82 | 1.64 | 0.74 | 224.97 | 224.97 | 224.82 | 6 |
| 1738967160 | 223.175 | 3.98 | 1.82 | 223.905 | 223.95 | 223.175 | 49 |
| 1738880400 | 219.195 | -2.02 | -0.91 | 219.015 | 219.195 | 219.015 | 13 |
| 1738794000 | 221.21 | 4.9 | 2.27 | 221.21 | 221.21 | 221.21 | 15 |
| 1738708080 | 216.31 | 4.99 | 2.36 | 215.635 | 216.585 | 215.635 | 19 |
| 1738621740 | 211.32 | -4.83 | -2.23 | 210.16 | 211.81 | 210.16 | 24 |
| 1738362000 | 216.145 | -1.36 | -0.62 | 216.96 | 217.55 | 216.145 | 9 |
| 1738276080 | 217.5 | 5.9 | 2.79 | 217.695 | 217.695 | 217.5 | 6 |
| 1738189740 | 211.6 | -1.26 | -0.59 | 211.85 | 212.08 | 211.6 | 13 |
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
