Premium
Azimut Exploration I (QX) (AZMTF)
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 | -0.0265 | -6.220657277 | 0.426 | 0.426 | 0.3975 | 4810 | 0.41598645 | CS |
| 4 | -0.058 | -12.6775956284 | 0.4575 | 0.5 | 0.3975 | 7742 | 0.45997039 | CS |
| 12 | -0.0205 | -4.88095238095 | 0.42 | 0.5489 | 0.38365 | 7629 | 0.45381722 | CS |
| 26 | 0.0381 | 10.5423353625 | 0.3614 | 0.5489 | 0.2955 | 9886 | 0.39944826 | CS |
| 52 | -0.2605 | -39.4696969697 | 0.66 | 0.7482 | 0.2955 | 9124 | 0.4473328 | CS |
| 156 | -0.9105 | -69.5038167939 | 1.31 | 1.36 | 0.2955 | 7327 | 0.69428284 | CS |
| 260 | -0.0228 | -5.39900544637 | 0.4223 | 2.353668 | 0.2955 | 16501 | 1.02382891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.3995 | -0.0128 | -3.10 | 0.4076 | 0.4076 | 0.3975 | 14000 |
| 1735251600 | 0.4123 | 0 | 0.00 | 0.4123 | 0.4123 | 0.4123 | 0 |
| 1735078800 | 0.4123 | 0 | 0.00 | 0.4123 | 0.4123 | 0.4123 | 0 |
| 1734992400 | 0.4123 | -0.00591 | -1.41 | 0.4123 | 0.4123 | 0.4123 | 3619 |
| 1734733200 | 0.41821 | -0.01639 | -3.77 | 0.426 | 0.426 | 0.41821 | 6000 |
| 1734647340 | 0.4346 | 0 | 0.00 | 0.4346 | 0.4346 | 0.4346 | 0 |
| 1734560940 | 0.4346 | 0.0053 | 1.23 | 0.431 | 0.4346 | 0.431 | 5755 |
| 1734474360 | 0.4293 | -0.0372 | -7.97 | 0.4684 | 0.4684 | 0.4293 | 7557 |
| 1734388140 | 0.4665 | 0.0148 | 3.28 | 0.45 | 0.4665 | 0.45 | 8349 |
| 1734128880 | 0.4517 | 0 | 0.00 | 0.4517 | 0.4517 | 0.4517 | 0 |
| 1734042480 | 0.4517 | -0.0333 | -6.87 | 0.455 | 0.465 | 0.44918 | 22225 |
| 1733955900 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 1500 |
| 1733869200 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.48 | 23001 |
| 1733782800 | 0.48 | -0.019 | -3.81 | 0.48 | 0.48 | 0.48 | 1000 |
| 1733523600 | 0.499 | 0.019899 | 4.15 | 0.4897 | 0.499 | 0.4897 | 700 |
| 1733437380 | 0.479101 | 0 | 0.00 | 0.479101 | 0.479101 | 0.479101 | 0 |
| 1733350980 | 0.479101 | 0.009101 | 1.94 | 0.46565 | 0.4795 | 0.46565 | 10245 |
| 1733264700 | 0.47 | 0.0125 | 2.73 | 0.5 | 0.5 | 0.47 | 8000 |
| 1733178180 | 0.4575 | -0.0025 | -0.54 | 0.4575 | 0.4575 | 0.4575 | 2701 |
| 1732919340 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732746540 | 0.46 | 0.00178 | 0.39 | 0.46 | 0.46 | 0.46 | 11110 |
| 1732660140 | 0.45822 | 0.02122 | 4.86 | 0.437 | 0.469 | 0.437 | 15068 |
| 1732573560 | 0.437 | -0.013 | -2.89 | 0.452 | 0.452 | 0.437 | 3428 |
| 1732314000 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 5000 |
| 1732227900 | 0.45 | -0.0185 | -3.95 | 0.4279 | 0.45 | 0.4211 | 22710 |
| 1732141440 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
| 1732055040 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
| 1731968640 | 0.4685 | 0.0075 | 1.63 | 0.4685 | 0.4685 | 0.4685 | 1111 |
| 1731709260 | 0.461 | 0.0658 | 16.65 | 0.4609 | 0.461 | 0.4213 | 1450 |
| 1731622800 | 0.3952 | -0.0698 | -15.01 | 0.465 | 0.465 | 0.3952 | 3000 |
| 1731536760 | 0.465 | -0.0206 | -4.24 | 0.465 | 0.465 | 0.465 | 5000 |
| 1731450000 | 0.4856 | 0 | 0.00 | 0.4856 | 0.4856 | 0.4856 | 0 |
| 1731363600 | 0.4856 | -0.0178 | -3.54 | 0.4856 | 0.4856 | 0.4856 | 9700 |
| 1731104400 | 0.5034 | 0.0314 | 6.65 | 0.50735 | 0.50735 | 0.465 | 1500 |
| 1731018540 | 0.472 | -0.008 | -1.67 | 0.48 | 0.48 | 0.472 | 19000 |
| 1730928420 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730842020 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730755620 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730496420 | 0.48 | -0.0021 | -0.44 | 0.499 | 0.5489 | 0.48 | 7700 |
| 1730409780 | 0.4821 | 0.0351 | 7.85 | 0.4696 | 0.4821 | 0.4696 | 1250 |
| 1730323680 | 0.447 | 0 | 0.00 | 0.447 | 0.447 | 0.447 | 0 |
| 1730237280 | 0.447 | -0.0346 | -7.18 | 0.46508 | 0.46508 | 0.447 | 1685 |
| 1730150880 | 0.4816 | 0.0079 | 1.67 | 0.48 | 0.4921 | 0.48 | 13850 |
| 1729891500 | 0.4737 | -0.0163 | -3.33 | 0.4737 | 0.4737 | 0.4737 | 1000 |
| 1729805160 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 12030 |
| 1729718940 | 0.49 | 0.0463 | 10.43 | 0.447 | 0.49 | 0.447 | 10750 |
| 1729632000 | 0.4437 | 0 | 0.00 | 0.4437 | 0.4437 | 0.4437 | 0 |
| 1729545600 | 0.4437 | -0.0022 | -0.49 | 0.46 | 0.46 | 0.4437 | 2650 |
| 1729286400 | 0.4459 | 0.0259 | 6.17 | 0.446 | 0.446 | 0.44015 | 7300 |
| 1729200000 | 0.42 | 0.0098 | 2.39 | 0.42 | 0.42 | 0.42 | 14721 |
| 1729113960 | 0.4102 | 0.0055301 | 1.37 | 0.4102 | 0.4102 | 0.4102 | 1000 |
| 1729027680 | 0.4046699 | 0.0126699 | 3.23 | 0.3899 | 0.4123 | 0.3899 | 1390 |
| 1728941220 | 0.392 | -0.0175 | -4.27 | 0.3918 | 0.3955 | 0.3918 | 2100 |
| 1728681900 | 0.4094999 | 0.0245499 | 6.38 | 0.4094999 | 0.4094999 | 0.4094999 | 2500 |
| 1728595560 | 0.38495 | -0.03355 | -8.02 | 0.42 | 0.42 | 0.38495 | 9488 |
| 1728508980 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
| 1728422580 | 0.4185 | -0.0015 | -0.36 | 0.4185 | 0.4185 | 0.4185 | 238 |
| 1728336000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.38365 | 32039 |
| 1728077160 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1727990760 | 0.42 | 0.0955 | 29.43 | 0.4022 | 0.42 | 0.4022 | 600 |
| 1727904000 | 0.3245 | -0.0824 | -20.25 | 0.3245 | 0.3245 | 0.3245 | 416 |
| 1727817780 | 0.4069 | 0 | 0.00 | 0.4069 | 0.4069 | 0.4069 | 0 |
| 1727731380 | 0.4069 | -0.0118 | -2.82 | 0.4069999 | 0.4069999 | 0.4069 | 7029 |
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
