Premium
Aryzta AG (PK) (ARZTY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0513 | 5.58397735931 | 0.9187 | 0.97 | 0.9156 | 18000 | 0.9156 | DR |
| 4 | 0.1377 | 16.5445151988 | 0.8323 | 0.97 | 0.8323 | 9500 | 0.91121579 | DR |
| 12 | 0.0624 | 6.87527545174 | 0.9076 | 0.97 | 0.8 | 10437 | 0.83772428 | DR |
| 26 | 0.0504 | 5.48064375816 | 0.9196 | 0.99 | 0.8 | 9918 | 0.89832937 | DR |
| 52 | 0.04 | 4.30107526882 | 0.93 | 1 | 0.8 | 4543 | 0.89871334 | DR |
| 156 | 0.43 | 79.6296296296 | 0.54 | 1 | 0.4051 | 5162 | 0.73038489 | DR |
| 260 | 0.44 | 83.0188679245 | 0.53 | 1 | 0.13 | 9178 | 0.5143884 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103040 | 0.9156 | 0 | 0.00 | 0.9156 | 0.9156 | 0.9156 | 0 |
| 1738016640 | 0.9156 | 0 | 0.00 | 0.9156 | 0.9156 | 0.9156 | 0 |
| 1737757440 | 0.9156 | 0.0833 | 10.01 | 0.9187 | 0.9187 | 0.9156 | 18000 |
| 1737670980 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1737584580 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1737498180 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1737152580 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1737066180 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1736979780 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1736893380 | 0.8323 | -0.0252 | -2.94 | 0.8323 | 0.8323 | 0.8323 | 1000 |
| 1736807100 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1736547900 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1736375100 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1736288700 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1736202300 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735943100 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735856700 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735683900 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735597500 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735338300 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735251900 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735079100 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734992700 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734733500 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734647100 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734560700 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734474300 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734387900 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734128700 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734042300 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1733955900 | 0.8575 | -0.0675 | -7.30 | 0.8575 | 0.8575 | 0.8575 | 130 |
| 1733869500 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1733783100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1733523900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1733437500 | 0.925 | 0.0973 | 11.76 | 0.92 | 0.925 | 0.9199 | 4000 |
| 1733350800 | 0.8277 | 0 | 0.00 | 0.8277 | 0.8277 | 0.8277 | 0 |
| 1733264400 | 0.8277 | 0 | 0.00 | 0.8277 | 0.8277 | 0.8277 | 0 |
| 1733178000 | 0.8277 | 0 | 0.00 | 0.8277 | 0.8277 | 0.8277 | 0 |
| 1732918800 | 0.8277 | 0 | 0.00 | 0.8277 | 0.8277 | 0.8277 | 0 |
| 1732746000 | 0.8277 | 0 | 0.00 | 0.8277 | 0.8277 | 0.8277 | 0 |
| 1732659600 | 0.8277 | 0 | 0.00 | 0.8277 | 0.8277 | 0.8277 | 0 |
| 1732573200 | 0.8277 | 0 | 0.00 | 0.8277 | 0.8277 | 0.8277 | 0 |
| 1732314000 | 0.8277 | 0.0277 | 3.46 | 0.8298799 | 0.8298799 | 0.8277 | 4500 |
| 1732228080 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732141680 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732055280 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731968880 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731709680 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731623280 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731536880 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731450480 | 0.8 | -0.1076 | -11.86 | 0.8 | 0.8 | 0.8 | 45326 |
| 1731363600 | 0.9076 | 0 | 0.00 | 0.9076 | 0.9076 | 0.9076 | 0 |
| 1731104400 | 0.9076 | 0 | 0.00 | 0.9076 | 0.9076 | 0.9076 | 0 |
| 1731018000 | 0.9076 | 0 | 0.00 | 0.9076 | 0.9076 | 0.9076 | 0 |
| 1730931600 | 0.9076 | 0.0076 | 0.84 | 0.9076 | 0.9076 | 0.9076 | 100 |
| 1730817000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730730600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730471400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730385000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730298600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730212200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
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
