Premium
Aeon Co Ltd (PK) (AONNY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -2.46464646465 | 24.75 | 24.92 | 23.75 | 16787 | 24.10225374 | CS |
| 4 | 2.23 | 10.1780009128 | 21.91 | 24.92 | 21.31 | 33743 | 22.94744915 | CS |
| 12 | -1.15 | -4.54725187821 | 25.29 | 25.91 | 21.31 | 26869 | 23.5043414 | CS |
| 26 | 0.79 | 3.38329764454 | 23.35 | 29.3 | 21.31 | 18354 | 24.09335053 | CS |
| 52 | 0.27 | 1.13112693758 | 23.87 | 29.3 | 20.27 | 17774 | 22.9470517 | CS |
| 156 | 0.5745 | 2.43788589251 | 23.5655 | 29.3 | 15.63 | 19503 | 20.39537626 | CS |
| 260 | 3.15 | 15.0071462601 | 20.99 | 34.58 | 15.63 | 14949 | 20.50048666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 24.14 | -0.09 | -0.35 | 24.08 | 24.16 | 24.0685 | 11215 |
| 1738621740 | 24.225 | 0.05 | 0.23 | 24.218 | 24.2736 | 24.21 | 10716 |
| 1738362000 | 24.17 | -0.28 | -1.15 | 24.64 | 24.64 | 24.1425 | 8592 |
| 1738276080 | 24.45 | -0.03 | -0.11 | 24.445 | 24.5 | 24.38 | 16593 |
| 1738189740 | 24.476 | 0.64 | 2.69 | 24.405 | 24.92 | 23.77 | 8003 |
| 1738103280 | 23.836 | 0.14 | 0.58 | 24.75 | 24.75 | 23.75 | 40032 |
| 1738016820 | 23.6996 | 0.39 | 1.67 | 23.73 | 23.75 | 23.63 | 27069 |
| 1737757440 | 23.31 | 0.38 | 1.66 | 23.22 | 23.325 | 23.22 | 27215 |
| 1737671220 | 22.93 | -0.05 | -0.20 | 22.87 | 22.96 | 22.82 | 48534 |
| 1737584640 | 22.975 | -0.27 | -1.14 | 22.975 | 23.01 | 22.94 | 36452 |
| 1737498540 | 23.24 | 0.24 | 1.07 | 22.75 | 23.26 | 22.26 | 39329 |
| 1737152880 | 22.995 | 0.02 | 0.09 | 23.0699 | 23.0699 | 22.96 | 27315 |
| 1737066420 | 22.975 | -0.05 | -0.20 | 22.8914 | 23.02 | 22.8914 | 50147 |
| 1736979720 | 23.02 | 0.39 | 1.72 | 22.91 | 23.83 | 22.91 | 21062 |
| 1736893380 | 22.63 | 0.4 | 1.80 | 21.85 | 22.8 | 21.85 | 72070 |
| 1736806800 | 22.23 | 0.62 | 2.87 | 21.905 | 22.5 | 21.31 | 36908 |
| 1736547720 | 21.61 | -0.79 | -3.53 | 22 | 22.08 | 21.34 | 44818 |
| 1736375340 | 22.4 | -0.35 | -1.54 | 22.51 | 22.53 | 22.39 | 44173 |
| 1736288940 | 22.75 | -0.77 | -3.27 | 21.91 | 23.69 | 21.91 | 48345 |
| 1736202360 | 23.52 | 0.07 | 0.30 | 23.535 | 24.1 | 22.93 | 23729 |
| 1735942980 | 23.45 | 0.02 | 0.09 | 23.3 | 23.45 | 23.29 | 23091 |
| 1735856700 | 23.43 | 0.12 | 0.51 | 23.35 | 23.43 | 23.29 | 15264 |
| 1735683960 | 23.31 | -0.09 | -0.39 | 23.32 | 23.41 | 23.31 | 15430 |
| 1735597740 | 23.402 | 0.03 | 0.15 | 23.4 | 23.43 | 23.3 | 28998 |
| 1735338000 | 23.368 | 0.07 | 0.32 | 23.386 | 23.39 | 23.34 | 31488 |
| 1735252020 | 23.294 | 0.25 | 1.08 | 24.15 | 24.15 | 22.5 | 23465 |
| 1735078200 | 23.045 | -0.14 | -0.58 | 23.09 | 23.09 | 23.01 | 23653 |
| 1734992400 | 23.18 | -0.38 | -1.63 | 23.56 | 23.56 | 23.09 | 32419 |
| 1734733200 | 23.564 | 0.11 | 0.45 | 23.5 | 23.6699 | 23.5 | 54417 |
| 1734646800 | 23.458 | -0.6 | -2.50 | 23.6 | 23.6 | 23.44 | 25042 |
| 1734560940 | 24.06 | -0.93 | -3.73 | 24.29 | 24.3575 | 24.015 | 7874 |
| 1734474360 | 24.992 | 0.03 | 0.13 | 25.91 | 25.91 | 24.9 | 14968 |
| 1734388140 | 24.96 | -0.02 | -0.06 | 24.896 | 24.96 | 24.8 | 13549 |
| 1734128940 | 24.975 | -0.04 | -0.14 | 25.15 | 25.15 | 24.09 | 18708 |
| 1734042480 | 25.01 | 0.48 | 1.96 | 25.095 | 25.16 | 24.99 | 15263 |
| 1733955900 | 24.53 | 0.27 | 1.11 | 25.19 | 25.19 | 24.4001 | 19392 |
| 1733869200 | 24.26 | -0.3 | -1.20 | 25.32 | 25.32 | 24.2201 | 20517 |
| 1733782800 | 24.555 | 0.02 | 0.10 | 24.63 | 24.6399 | 24.53 | 20735 |
| 1733523600 | 24.53 | 0.12 | 0.49 | 25.38 | 25.38 | 24.49 | 18412 |
| 1733437500 | 24.41 | -0.04 | -0.16 | 24.39 | 24.43 | 24.35 | 22208 |
| 1733350980 | 24.45 | -0.17 | -0.69 | 24.49 | 24.5599 | 24.45 | 9467 |
| 1733264700 | 24.62 | 0.43 | 1.78 | 24.7 | 24.72 | 24.6 | 28070 |
| 1733178180 | 24.19 | 0.24 | 1.00 | 24.05 | 24.222 | 24.05 | 22403 |
| 1732918200 | 23.95 | 0.66 | 2.83 | 23.935 | 24.01 | 23.85 | 7423 |
| 1732746540 | 23.29 | 0.06 | 0.26 | 23.315 | 23.41 | 23.28 | 16143 |
| 1732660140 | 23.23 | -0.19 | -0.83 | 23.2399 | 23.25 | 23.13 | 19416 |
| 1732573560 | 23.4236 | -0.25 | -1.04 | 23.86 | 23.86 | 23 | 93500 |
| 1732314000 | 23.67 | -0.29 | -1.21 | 23.96 | 23.96 | 23.3 | 35771 |
| 1732227900 | 23.96 | -0.06 | -0.25 | 24.19 | 24.19 | 22.55 | 29795 |
| 1732141740 | 24.02 | -0.23 | -0.95 | 24 | 24.04 | 23.93 | 9653 |
| 1732054800 | 24.25 | 0.06 | 0.25 | 24.22 | 24.31 | 24.19 | 19064 |
| 1731968640 | 24.19 | -0.41 | -1.67 | 24.18 | 24.28 | 24.12 | 19297 |
| 1731709260 | 24.6 | 0.38 | 1.57 | 24.475 | 24.95 | 24.15 | 25435 |
| 1731622800 | 24.22 | -0.17 | -0.70 | 24.254 | 24.29 | 24.17 | 22947 |
| 1731536760 | 24.39 | -0.35 | -1.40 | 24.04 | 24.54 | 24.04 | 30645 |
| 1731450480 | 24.737 | -0.5 | -1.99 | 25.29 | 25.5525 | 24.56 | 12780 |
| 1731363600 | 25.24 | 0.01 | 0.04 | 26.01 | 26.01 | 25.13 | 38270 |
| 1731104400 | 25.23 | 0.36 | 1.45 | 25.595 | 25.595 | 25.17 | 20849 |
| 1731018540 | 24.87 | 0.29 | 1.18 | 24.92 | 24.93 | 24.5 | 13066 |
| 1730931600 | 24.58 | -0.39 | -1.56 | 24.968 | 25.58 | 24.136 | 6804 |
| 1730845680 | 24.97 | 0.07 | 0.28 | 25.035 | 25.64 | 24.44 | 19178 |
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
