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 | -0.125 | -0.531914893617 | 23.5 | 24.15 | 22.5 | 33489 | 23.33212672 | CS |
| 4 | -0.56 | -2.33966993942 | 23.935 | 25.91 | 22.5 | 20947 | 24.07658409 | CS |
| 12 | -4.785 | -16.9921875 | 28.16 | 28.16 | 22.5 | 18268 | 24.26788297 | CS |
| 26 | 2.015 | 9.43352059925 | 21.36 | 29.3 | 20.27 | 16869 | 23.68825037 | CS |
| 52 | 1.045 | 4.67980295567 | 22.33 | 29.3 | 20.27 | 15480 | 22.92075698 | CS |
| 156 | -0.4395 | -1.84551428751 | 23.8145 | 29.3 | 15.63 | 18673 | 20.26329878 | CS |
| 260 | 2.395 | 11.4156339371 | 20.98 | 34.58 | 15.63 | 14525 | 20.37213778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730759160 | 24.9 | -0.07 | -0.28 | 24.82 | 25.12 | 24.41 | 23978 |
| 1730496420 | 24.97 | 0.6 | 2.46 | 24.29 | 24.98 | 23.85 | 11850 |
| 1730409780 | 24.37 | -0.25 | -1.02 | 24.357 | 24.47 | 24.3 | 8808 |
| 1730323500 | 24.62 | -0.25 | -1.01 | 24.69 | 24.75 | 24.62 | 16058 |
| 1730237280 | 24.87 | 0.32 | 1.30 | 24.8355 | 24.87 | 24.76 | 12069 |
| 1730150880 | 24.55 | 0.24 | 0.99 | 24.55 | 24.58 | 24.49 | 11768 |
| 1729891500 | 24.31 | 0.22 | 0.89 | 24.52 | 24.52 | 24.28 | 7364 |
| 1729805160 | 24.095 | -0.28 | -1.13 | 24.5 | 25.35 | 23.796 | 5486 |
| 1729718940 | 24.37 | -0.56 | -2.25 | 24.4 | 24.4 | 24.27 | 10038 |
| 1729632300 | 24.93 | 0.11 | 0.44 | 25.1 | 25.1 | 24.93 | 12941 |
| 1729545600 | 24.82 | 0.11 | 0.45 | 24.975 | 24.975 | 24.812 | 10747 |
| 1729286400 | 24.71 | 0.09 | 0.37 | 24.64 | 24.71 | 24.63 | 6192 |
| 1729200000 | 24.6195 | -0.41 | -1.64 | 24.72 | 24.72 | 24.56 | 9363 |
| 1729113960 | 25.03 | 0.55 | 2.24 | 25.05 | 25.05 | 24.97 | 8054 |
| 1729027680 | 24.4825 | 0.23 | 0.96 | 24.58 | 24.59 | 24.46 | 10973 |
| 1728941220 | 24.25 | 0.02 | 0.08 | 24.29 | 24.29 | 24.12 | 20605 |
| 1728681900 | 24.23 | 0.42 | 1.76 | 24.265 | 24.31 | 24.23 | 6610 |
| 1728595560 | 23.81 | -1.34 | -5.33 | 23.74 | 23.84 | 23.74 | 4892 |
| 1728508800 | 25.15 | -1.22 | -4.63 | 25.49 | 25.49 | 24.97 | 6877 |
| 1728422580 | 26.37 | -0.19 | -0.72 | 26.3 | 26.41 | 26.3 | 10384 |
| 1728336000 | 26.56 | -0.37 | -1.37 | 27.035 | 27.58 | 26.48 | 10761 |
| 1728077220 | 26.93 | 0.32 | 1.20 | 28.16 | 28.16 | 26.92 | 3108 |
| 1727990760 | 26.61 | 0.06 | 0.23 | 26.54 | 26.61 | 26.54 | 24282 |
| 1727904000 | 26.55 | -0.5 | -1.85 | 26.265 | 26.56 | 25.89 | 13274 |
| 1727818140 | 27.05 | -0.07 | -0.26 | 27.08 | 27.741 | 26.97 | 9519 |
| 1727731380 | 27.12 | 0.31 | 1.16 | 27.12 | 27.1799 | 26.8335 | 3744 |
| 1727472000 | 26.81 | -0.66 | -2.40 | 27.27 | 27.27 | 26.765 | 6775 |
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
