Premium
Avantium NV (PK) (AVTXF)
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 | -0.01 | -0.507614213198 | 1.97 | 1.97 | 1.96 | 100 | 1.97 | CS |
| 4 | 0.06 | 3.15789473684 | 1.9 | 1.97 | 1.55 | 1124 | 1.86461734 | CS |
| 12 | -0.54 | -21.6 | 2.5 | 3.15 | 1.55 | 1121 | 2.44659545 | CS |
| 26 | -0.79 | -28.7272727273 | 2.75 | 3.37 | 1.55 | 1288 | 2.38741487 | CS |
| 52 | -2.41 | -55.1487414188 | 4.37 | 4.37 | 1.55 | 1107 | 2.51534579 | CS |
| 156 | -3.54 | -64.3636363636 | 5.5 | 5.6295 | 1.55 | 1201 | 3.51438598 | CS |
| 260 | -2.3587 | -54.6159723991 | 4.3187 | 12.1 | 1.55 | 2094 | 6.08588401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1735943160 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1735856760 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1735683960 | 1.97 | 0.11 | 5.91 | 1.97 | 1.97 | 1.97 | 100 |
| 1735597200 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1735338000 | 1.86 | 0.31 | 20.00 | 1.86 | 1.86 | 1.86 | 1973 |
| 1735251000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1735078200 | 1.55 | -0.35 | -18.21 | 1.55 | 1.55 | 1.55 | 100 |
| 1734992400 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1734733200 | 1.895 | 0.2 | 11.47 | 1.6 | 1.895 | 1.55 | 3880 |
| 1734647340 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734560940 | 1.7 | -0.24 | -12.37 | 1.6 | 1.7 | 1.6 | 800 |
| 1734474360 | 1.94 | 0.04 | 2.11 | 1.94 | 1.94 | 1.94 | 200 |
| 1734387600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734128400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734042000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733955600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733869200 | 1.9 | -0.2 | -9.52 | 1.9 | 1.9 | 1.9 | 813 |
| 1733782800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1733523600 | 2.1 | 0.05 | 2.44 | 2.1 | 2.1 | 2.1 | 2710 |
| 1733437500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1000 |
| 1733351160 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1733264760 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1733178360 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732919160 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732746360 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732659960 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732573560 | 2.05 | -0.36 | -14.76 | 2.05 | 2.05 | 2.05 | 300 |
| 1732314300 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1732227900 | 2.4049999 | -0.41 | -14.71 | 2.7599 | 2.7599 | 2.4049999 | 213 |
| 1732141740 | 2.8199 | 0.68 | 31.92 | 2.8199 | 2.8199 | 2.8199 | 100 |
| 1732054800 | 2.1376 | 0.09 | 4.27 | 2.05 | 2.1376 | 2.05 | 430 |
| 1731968640 | 2.05 | -0.15 | -6.82 | 2.05 | 2.05 | 2.05 | 1040 |
| 1731709560 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1731623160 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1731536760 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2 | 2.2 | 400 |
| 1731450000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1731363600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1731104400 | 2.15 | -0.35 | -14.00 | 2.15 | 2.15 | 2.15 | 125 |
| 1731018000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730931600 | 2.5 | -0.65 | -20.63 | 2.5 | 2.5 | 2.5 | 142 |
| 1730841780 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1730755380 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1730496180 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1730409780 | 3.15 | 0.31 | 10.92 | 3.15 | 3.15 | 3.15 | 2500 |
| 1730323500 | 2.84 | -0.22 | -7.10 | 2.84 | 2.84 | 2.84 | 1050 |
| 1730237280 | 3.057 | 0.33 | 12.18 | 3.057 | 3.057 | 3.057 | 1653 |
| 1730150880 | 2.725 | -0.29 | -9.47 | 3.0099999 | 3.0099999 | 2.725 | 2050 |
| 1729891740 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1729805340 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1729718940 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.0099999 | 3.0099999 | 150 |
| 1729632300 | 3 | 0.45 | 17.46 | 3 | 3 | 3 | 5000 |
| 1729545960 | 2.554 | 0 | 0.00 | 2.554 | 2.554 | 2.554 | 0 |
| 1729286760 | 2.554 | 0 | 0.00 | 2.554 | 2.554 | 2.554 | 0 |
| 1729200360 | 2.554 | 0 | 0.00 | 2.554 | 2.554 | 2.554 | 0 |
| 1729113960 | 2.554 | 0.05 | 2.16 | 2.554 | 2.554 | 2.554 | 100 |
| 1729027680 | 2.5 | -0.46 | -15.40 | 2.5 | 2.5 | 2.5 | 1200 |
| 1728941100 | 2.955 | 0 | 0.00 | 2.955 | 2.955 | 2.955 | 0 |
| 1728681900 | 2.955 | 0 | 0.17 | 3 | 3 | 2.955 | 3300 |
| 1728595560 | 2.95 | 0.45 | 18.00 | 3.37 | 3.37 | 2.935 | 850 |
| 1728508980 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1728422580 | 2.5 | 0.21 | 9.17 | 2.5 | 2.5 | 2.5 | 2540 |
| 1728336420 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 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
