Premium
Atresmedia Corporacion De Medios De Comunicacion (PK) (ATVDY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.32 | 6.69456066946 | 4.78 | 5.1 | 4.7 | 425 | 4.90696471 | DR |
| 12 | 0.5 | 10.8695652174 | 4.6 | 5.1 | 4.15 | 807 | 4.51122126 | DR |
| 26 | 0.04 | 0.790513833992 | 5.06 | 5.3 | 4.15 | 542 | 4.64162885 | DR |
| 52 | 0.29 | 6.02910602911 | 4.81 | 5.55 | 4.15 | 919 | 4.78894716 | DR |
| 156 | 0.795 | 18.4668989547 | 4.305 | 5.55 | 2.5 | 1104 | 4.08542751 | DR |
| 260 | 1.695 | 49.7797356828 | 3.405 | 5.55 | 2.3 | 1403 | 3.5575733 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741299720 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1741213320 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1741126920 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1741040520 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1740781320 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1740694920 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1740608520 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1740522120 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1740435720 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1740176520 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1740090120 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1740003720 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1739917320 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1739571720 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1739485320 | 5.1 | 0.36 | 7.59 | 4.7 | 5.1 | 4.7 | 558 |
| 1739398920 | 4.74 | -0.04 | -0.84 | 4.74 | 4.74 | 4.74 | 417 |
| 1739312400 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1739226000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1738966800 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1738880400 | 4.78 | 0.02 | 0.42 | 4.78 | 4.78 | 4.78 | 300 |
| 1738794480 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738708080 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738621680 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738362480 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738276080 | 4.76 | 0.39 | 8.80 | 4.76 | 4.76 | 4.76 | 516 |
| 1738189680 | 4.375 | 0 | 0.00 | 4.375 | 4.375 | 4.375 | 0 |
| 1738103280 | 4.375 | -0.28 | -5.91 | 4.375 | 4.375 | 4.375 | 515 |
| 1738016580 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737757380 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737670980 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737584580 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737498180 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737152580 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737066180 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1736979780 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1736893380 | 4.65 | 0.15 | 3.33 | 4.65 | 4.65 | 4.65 | 120 |
| 1736806800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736547600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736374800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736288400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736202000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735942800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735856400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735683600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735597200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735338000 | 4.5 | -0.05 | -1.10 | 4.6 | 4.6 | 4.5 | 1180 |
| 1735251000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1735078200 | 4.55 | 0.06 | 1.29 | 4.55 | 4.55 | 4.55 | 1683 |
| 1734992400 | 4.492 | 0 | 0.00 | 4.492 | 4.492 | 4.492 | 0 |
| 1734733200 | 4.492 | 0.25 | 5.94 | 4.492 | 4.492 | 4.492 | 400 |
| 1734647160 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1734560760 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1734474360 | 4.24 | -0.24 | -5.36 | 4.15 | 4.24 | 4.15 | 2185 |
| 1734388140 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1734128940 | 4.48 | -0.6 | -11.81 | 4.6 | 4.6 | 4.48 | 998 |
| 1734013800 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733927400 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733841000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733754600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 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
