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 | 6.72268907563 | 4.76 | 5.08 | 4.62 | 354 | 4.77148305 | DR |
| 12 | -0.22 | -4.15094339623 | 5.3 | 5.3 | 4.62 | 297 | 4.89804735 | DR |
| 26 | -0.47 | -8.46846846847 | 5.55 | 5.55 | 4.24 | 1120 | 4.85157177 | DR |
| 52 | 1.215 | 31.4359637775 | 3.865 | 5.55 | 3.35 | 1247 | 4.44405348 | DR |
| 156 | 1.415 | 38.6084583902 | 3.665 | 5.55 | 2.5 | 1336 | 4.03557077 | DR |
| 260 | 1 | 24.5098039216 | 4.08 | 5.55 | 2.3 | 1463 | 3.55052867 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955960 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733869560 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733783160 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733523960 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733437560 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733351160 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733264760 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733178360 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1732919160 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1732746360 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1732659960 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1732573560 | 5.08 | 0.28 | 5.83 | 5.08 | 5.08 | 5.08 | 150 |
| 1732314000 | 4.8 | 0.18 | 3.90 | 4.8 | 4.8 | 4.8 | 100 |
| 1732227600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732141200 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732054800 | 4.62 | -0.15 | -3.14 | 4.62 | 4.62 | 4.62 | 316 |
| 1731968640 | 4.7699999 | 0 | 0.04 | 4.76 | 4.7699999 | 4.76 | 850 |
| 1731709740 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731623340 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731536940 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731450540 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731364140 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731104940 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731018540 | 4.768 | 0.11 | 2.43 | 4.768 | 4.768 | 4.768 | 250 |
| 1730931960 | 4.655 | 0 | 0.00 | 4.655 | 4.655 | 4.655 | 0 |
| 1730845560 | 4.655 | 0 | 0.00 | 4.655 | 4.655 | 4.655 | 0 |
| 1730759160 | 4.655 | -0.28 | -5.58 | 4.655 | 4.655 | 4.655 | 586 |
| 1730496000 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730409600 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730323200 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730236800 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730150400 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729891200 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729804800 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729718400 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729632000 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729545600 | 4.93 | 0.25 | 5.30 | 4.93 | 4.93 | 4.93 | 112 |
| 1729286820 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1729200420 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1729114020 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1729027620 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728941220 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728682020 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728595620 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728509220 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728422820 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728336420 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728077220 | 4.682 | -0.54 | -10.32 | 4.682 | 4.682 | 4.682 | 150 |
| 1727990940 | 5.221 | 0 | 0.00 | 5.221 | 5.221 | 5.221 | 0 |
| 1727904540 | 5.221 | 0 | 0.00 | 5.221 | 5.221 | 5.221 | 0 |
| 1727818140 | 5.221 | 0.1 | 1.97 | 5.221 | 5.221 | 5.221 | 201 |
| 1727731800 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727472600 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727386200 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727299200 | 5.12 | -0.18 | -3.40 | 5.12 | 5.12 | 5.12 | 140 |
| 1727212800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1727126400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1726867200 | 5.3 | 0.24 | 4.74 | 5.3 | 5.3 | 5.3 | 714 |
| 1726781040 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1726694640 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1726608240 | 5.0599999 | 0.06 | 1.20 | 5.0599999 | 5.0599999 | 5.0599999 | 578 |
| 1726497000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726237800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726151400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 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
