Premium
Avolta AG (PK) (DUFRY)
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 | 0.085 | 1.88679245283 | 4.505 | 4.68 | 4.505 | 68060 | 4.60113287 | DR |
| 4 | 0.23 | 5.2752293578 | 4.36 | 4.68 | 4.35 | 88897 | 4.51530555 | DR |
| 12 | 1 | 27.8551532033 | 3.59 | 4.68 | 3.57 | 87740 | 4.14659251 | DR |
| 26 | 0.83 | 22.0744680851 | 3.76 | 4.68 | 3.57 | 80556 | 3.9926541 | DR |
| 52 | 0.635 | 16.0556257901 | 3.955 | 4.68 | 3.46 | 79257 | 3.9485913 | DR |
| 156 | -0.51 | -10 | 5.1 | 5.16 | 2.91 | 165372 | 3.83047073 | DR |
| 260 | -3.52 | -43.4032059186 | 8.11 | 8.11 | 2.1 | 264342 | 5.05296005 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 4.665 | 0.05 | 1.14 | 4.68 | 4.68 | 4.62 | 79395 |
| 1739485320 | 4.6125 | 0.02 | 0.49 | 4.6 | 4.64 | 4.59 | 60935 |
| 1739398920 | 4.59 | 0.07 | 1.55 | 4.514 | 4.59 | 4.51 | 70555 |
| 1739312940 | 4.5199999 | -0.05 | -1.09 | 4.505 | 4.54 | 4.505 | 61355 |
| 1739226000 | 4.57 | 0.06 | 1.33 | 4.54 | 4.57 | 4.53 | 70774 |
| 1738967160 | 4.51 | -0.03 | -0.66 | 4.5599999 | 4.575 | 4.51 | 74091 |
| 1738880400 | 4.54 | 0.04 | 0.89 | 4.5500999 | 4.57 | 4.53 | 140373 |
| 1738794000 | 4.5 | 0.03 | 0.67 | 4.465 | 4.54 | 4.465 | 151747 |
| 1738708080 | 4.47 | 0.01 | 0.22 | 4.47 | 4.5 | 4.47 | 46969 |
| 1738621740 | 4.46 | -0.01 | -0.12 | 4.38 | 4.4662 | 4.38 | 63708 |
| 1738362000 | 4.4652 | -0.02 | -0.55 | 4.509 | 4.53 | 4.4652 | 62051 |
| 1738276080 | 4.49 | -0.04 | -0.88 | 4.5199999 | 4.5275 | 4.483 | 114652 |
| 1738189740 | 4.53 | 0.01 | 0.22 | 4.5 | 4.53 | 4.49 | 86546 |
| 1738103280 | 4.5199999 | 0 | 0.00 | 4.5142 | 4.53 | 4.49 | 47755 |
| 1738016820 | 4.5199999 | 0.02 | 0.56 | 4.51 | 4.55 | 4.5 | 77046 |
| 1737757440 | 4.495 | 0.03 | 0.56 | 4.48 | 4.53 | 4.48 | 66878 |
| 1737671220 | 4.47 | -0.02 | -0.45 | 4.4189999 | 4.47 | 4.4189999 | 66538 |
| 1737584640 | 4.49 | 0.09 | 1.93 | 4.42 | 4.5 | 4.42 | 288699 |
| 1737498540 | 4.405 | 0.18 | 4.14 | 4.36 | 4.41 | 4.35 | 58972 |
| 1737152880 | 4.23 | 0.32 | 8.18 | 4.17 | 4.26 | 4.1 | 142896 |
| 1737066420 | 3.91 | 0.02 | 0.39 | 3.9 | 3.93 | 3.88 | 104852 |
| 1736979720 | 3.895 | 0.02 | 0.65 | 3.895 | 3.91 | 3.88 | 89996 |
| 1736893380 | 3.87 | 0.05 | 1.31 | 3.865 | 3.88 | 3.835 | 74240 |
| 1736806800 | 3.82 | -0.04 | -1.04 | 3.81 | 3.82 | 3.779 | 101538 |
| 1736547720 | 3.86 | -0.07 | -1.78 | 3.87 | 3.87 | 3.81 | 70961 |
| 1736375340 | 3.93 | -0.03 | -0.63 | 3.912 | 3.95 | 3.89 | 56187 |
| 1736288940 | 3.955 | -0.01 | -0.13 | 3.97 | 3.99 | 3.94 | 128999 |
| 1736202360 | 3.96 | 0.06 | 1.54 | 3.94 | 3.98 | 3.94 | 66582 |
| 1735942980 | 3.9 | -0.04 | -1.02 | 3.87 | 3.9225 | 3.855 | 74561 |
| 1735856700 | 3.94 | -0.01 | -0.25 | 3.95 | 3.98 | 3.93 | 60861 |
| 1735683960 | 3.95 | -0.02 | -0.40 | 3.96 | 3.98 | 3.92 | 88258 |
| 1735597740 | 3.966 | -0.02 | -0.60 | 3.97 | 3.98 | 3.92 | 91801 |
| 1735338000 | 3.99 | -0.04 | -0.99 | 3.96 | 4 | 3.95 | 64876 |
| 1735252020 | 4.03 | 0.01 | 0.30 | 3.93 | 4.03 | 3.93 | 59219 |
| 1735078200 | 4.018 | 0.02 | 0.58 | 3.95 | 4.027 | 3.95 | 63001 |
| 1734992400 | 3.995 | -0.01 | -0.13 | 3.97 | 4 | 3.952 | 143333 |
| 1734733200 | 4 | 0.02 | 0.50 | 3.97 | 4.03 | 3.97 | 97368 |
| 1734646800 | 3.98 | 0.03 | 0.76 | 3.98 | 4 | 3.94 | 82495 |
| 1734560940 | 3.95 | -0.11 | -2.59 | 4.05 | 4.065 | 3.95 | 49024 |
| 1734474360 | 4.055 | 0.01 | 0.37 | 4.04 | 4.079 | 4.0199999 | 76720 |
| 1734388140 | 4.04 | -0.09 | -2.18 | 4.0199999 | 4.058 | 4.01 | 48749 |
| 1734128940 | 4.13 | -0.02 | -0.48 | 4.15 | 4.15 | 4.1 | 60740 |
| 1734042480 | 4.15 | 0 | 0.00 | 4.17 | 4.2 | 4.15 | 91150 |
| 1733955900 | 4.15 | 0.12 | 2.85 | 4.122 | 4.15 | 4.11 | 133611 |
| 1733869200 | 4.035 | -0.04 | -0.86 | 4.062 | 4.08 | 4.0275 | 82441 |
| 1733782800 | 4.07 | 0.02 | 0.46 | 4.12 | 4.12 | 4.07 | 65617 |
| 1733523600 | 4.0513 | 0.03 | 0.81 | 4.11 | 4.11 | 4.04 | 85769 |
| 1733437500 | 4.0187 | 0.16 | 4.11 | 4 | 4.0199999 | 3.9942 | 101735 |
| 1733350980 | 3.86 | 0.03 | 0.78 | 3.87 | 3.91 | 3.85 | 58907 |
| 1733264700 | 3.83 | 0.17 | 4.64 | 3.85 | 3.876 | 3.8125 | 116918 |
| 1733178180 | 3.66 | 0.02 | 0.55 | 3.64 | 3.68 | 3.63 | 106419 |
| 1732918200 | 3.64 | 0.03 | 0.83 | 3.62 | 3.66 | 3.62 | 75387 |
| 1732746540 | 3.61 | -0.02 | -0.55 | 3.61 | 3.6525 | 3.595 | 98850 |
| 1732660140 | 3.63 | -0.24 | -6.15 | 3.59 | 3.66 | 3.57 | 134872 |
| 1732573560 | 3.868 | 0.13 | 3.42 | 3.8 | 3.87 | 3.8 | 85817 |
| 1732314000 | 3.74 | 0 | 0.00 | 3.72 | 3.76 | 3.7166 | 61646 |
| 1732227900 | 3.74 | -0.02 | -0.43 | 3.741 | 3.76 | 3.7001 | 83107 |
| 1732141740 | 3.756 | 0.03 | 0.86 | 3.74 | 3.77 | 3.73 | 92129 |
| 1732054800 | 3.724 | -0.03 | -0.69 | 3.69 | 3.735 | 3.68 | 101885 |
| 1731968640 | 3.75 | 0.08 | 2.15 | 3.73 | 3.7575 | 3.72 | 100308 |
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
