Premium
Azimut Holding SPA (PK) (AZIHF)
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 | 0.16 | 0.624755954705 | 25.61 | 25.77 | 25.61 | 363 | 25.77 | CS |
| 4 | -1 | -3.73552484124 | 26.77 | 27.44 | 25.61 | 217 | 26.3334816 | CS |
| 12 | -0.48 | -1.82857142857 | 26.25 | 27.44 | 23.06 | 4122 | 23.62895857 | CS |
| 26 | 0.21 | 0.821596244131 | 25.56 | 27.44 | 23.06 | 4676 | 23.43862255 | CS |
| 52 | 0.73 | 2.91533546326 | 25.04 | 29.84 | 23.06 | 2325 | 23.68395773 | CS |
| 156 | 3.76 | 17.0831440254 | 22.01 | 34.9 | 13.57 | 1216 | 22.85907254 | CS |
| 260 | 2.57 | 11.0775862069 | 23.2 | 36.1 | 11.05 | 1416 | 22.73491376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735251600 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1735078800 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1734992400 | 25.77 | -1.67 | -6.09 | 25.61 | 25.77 | 25.61 | 363 |
| 1734733740 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1734647340 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1734560940 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1734474540 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1734388140 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1734128940 | 27.44 | 0.67 | 2.50 | 27.44 | 27.44 | 27.44 | 117 |
| 1734042000 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1733955600 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1733869200 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1733782800 | 26.77 | 1.87 | 7.51 | 26.77 | 26.77 | 26.77 | 172 |
| 1733524140 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1733437740 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1733351340 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1733264940 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1733178540 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1732919340 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1732746540 | 24.9 | -0.28 | -1.11 | 24.9 | 24.9 | 24.9 | 185 |
| 1732659900 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1732573500 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1732314300 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1732227900 | 25.18 | 1.99 | 8.58 | 25.02 | 25.18 | 25.02 | 8224 |
| 1732141740 | 23.19 | -2.38 | -9.31 | 23.06 | 23.19 | 23.06 | 42551 |
| 1732055040 | 25.57 | 0 | 0.00 | 25.57 | 25.57 | 25.57 | 0 |
| 1731968640 | 25.57 | -0.2 | -0.78 | 25.57 | 25.57 | 25.57 | 296 |
| 1731709200 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1731622800 | 25.77 | 0.59 | 2.34 | 25.61 | 25.77 | 25.61 | 628 |
| 1731536400 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1731450000 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1731363600 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1731104400 | 25.18 | 0.89 | 3.66 | 25.18 | 25.18 | 25.18 | 129 |
| 1731018540 | 24.29 | -2.29 | -8.62 | 24.29 | 24.29 | 24.29 | 225 |
| 1730928360 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1730841960 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1730755560 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1730496360 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1730409960 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1730323560 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1730237160 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1730150760 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1729891560 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1729805160 | 26.58 | 2.13 | 8.71 | 26.58 | 26.58 | 26.58 | 217 |
| 1729718400 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1729632000 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1729545600 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1729286400 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1729200000 | 24.45 | -1.96 | -7.42 | 24.45 | 24.45 | 24.45 | 153 |
| 1729114020 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 0 |
| 1729027620 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 0 |
| 1728941220 | 26.41 | -0.03 | -0.11 | 26.25 | 26.41 | 26.25 | 320 |
| 1728681600 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1728595200 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1728508800 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1728422400 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1728336000 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1728076800 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1727990400 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1727904000 | 26.44 | 1.27 | 5.05 | 26.28 | 26.44 | 26.28 | 232 |
| 1727817600 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1727731200 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1727472000 | 25.17 | 2.1 | 9.10 | 25.17 | 25.17 | 25.17 | 105 |
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
