Premium
Argen X SE (A1RG34)
BOV
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 | -2.15 | -1.44927536232 | 148.35 | 150.5 | 146.2 | 140 | 148.81615202 | DR |
| 4 | -11.37 | -7.21584057879 | 157.57 | 158 | 146.2 | 153 | 152.93354643 | DR |
| 12 | 3.68 | 2.58209374123 | 142.52 | 167.25 | 140 | 97 | 153.00838816 | DR |
| 26 | 22.64 | 18.3230819035 | 123.56 | 167.25 | 114 | 84 | 145.05542283 | DR |
| 52 | 63.8 | 77.427184466 | 82.4 | 167.25 | 69.16 | 73 | 142.34979889 | DR |
| 156 | 90.44 | 162.195121951 | 55.76 | 167.25 | 55.58 | 118 | 99.53076011 | DR |
| 260 | 86.52 | 144.973190349 | 59.68 | 167.25 | 45.09 | 118 | 84.04941317 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914200 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1739827800 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1739568600 | 146.19999 | -4.3 | -2.86 | 146.19999 | 146.19999 | 146.19999 | 3 |
| 1739482140 | 150.5 | 2 | 1.35 | 150.5 | 150.5 | 150.5 | 70 |
| 1739395740 | 148.5 | -4.4 | -2.88 | 148.35 | 148.56 | 148.19999 | 348 |
| 1739309340 | 152.9 | 0 | 0.00 | 152.9 | 152.9 | 152.9 | 0 |
| 1739222940 | 152.9 | 0 | 0.00 | 152.9 | 152.9 | 152.9 | 0 |
| 1738963740 | 152.9 | 0 | 0.00 | 152.9 | 152.9 | 152.9 | 0 |
| 1738877340 | 152.9 | -1.6 | -1.04 | 152.47999 | 152.9 | 152.47999 | 16 |
| 1738790940 | 154.5 | 5.21 | 3.49 | 154.35 | 154.94999 | 153.44999 | 294 |
| 1738704600 | 149.29 | -4.76 | -3.09 | 152.59 | 152.79 | 149.01 | 103 |
| 1738618200 | 154.05 | -1.88 | -1.21 | 154.05 | 154.05 | 154.05 | 20 |
| 1738358940 | 155.93 | 0 | 0.00 | 155.93 | 155.93 | 155.93 | 0 |
| 1738272540 | 155.93 | 2.79 | 1.82 | 155.26 | 155.93 | 154.56 | 105 |
| 1738186200 | 153.13999 | 0.54 | 0.35 | 153.1 | 153.21 | 152.41999 | 78 |
| 1738099740 | 152.6 | -2.6 | -1.68 | 153.04 | 153.04 | 152.6 | 43 |
| 1738013340 | 155.19999 | 2.05 | 1.34 | 154.37 | 155.19999 | 154.37 | 26 |
| 1737754200 | 153.15 | 0.15 | 0.10 | 153.04 | 154.16999 | 152.86 | 286 |
| 1737667740 | 153 | 1.36 | 0.90 | 152.5 | 153 | 151.69999 | 100 |
| 1737581400 | 151.63999 | -3.11 | -2.01 | 152.69999 | 152.69999 | 150.56 | 468 |
| 1737495000 | 154.75 | -1.25 | -0.80 | 157.57 | 158 | 154.47 | 651 |
| 1737408600 | 156 | 0.35 | 0.22 | 167.24 | 167.24 | 156 | 3 |
| 1737149400 | 155.65 | -6.55 | -4.04 | 167.25 | 167.25 | 154.9 | 117 |
| 1737062940 | 162.19999 | 0 | 0.00 | 160.5 | 162.19999 | 159 | 27 |
| 1736976540 | 162.19999 | 1.72 | 1.07 | 160 | 162.19999 | 158.88 | 13 |
| 1736890140 | 160.47999 | -1.32 | -0.82 | 163 | 163.69 | 159.84 | 61 |
| 1736803740 | 161.8 | 1.8 | 1.13 | 160 | 161.8 | 160 | 15 |
| 1736544540 | 160 | 0 | 0.00 | 163.04 | 163.04 | 160 | 47 |
| 1736458140 | 160 | -1.5 | -0.93 | 161.5 | 161.5 | 160 | 30 |
| 1736371740 | 161.5 | 3.61 | 2.29 | 162.56 | 162.56 | 161.5 | 22 |
| 1736285400 | 157.88999 | -0.21 | -0.13 | 160.16 | 160.16 | 157.44 | 65 |
| 1736198940 | 158.1 | 2.85 | 1.84 | 155 | 158.1 | 155 | 153 |
| 1735939740 | 155.25 | 0.15 | 0.10 | 154.19999 | 155.25 | 154.19999 | 80 |
| 1735853400 | 155.1 | 2.45 | 1.60 | 152.65 | 155.1 | 152.65 | 22 |
| 1735594200 | 152.65 | -1.96 | -1.27 | 152.16 | 154.4 | 152.16 | 21 |
| 1735334940 | 154.61 | -2.35 | -1.50 | 155.69999 | 155.69999 | 154.61 | 84 |
| 1735248540 | 156.96 | 3.21 | 2.09 | 155.84 | 157.28 | 155 | 137 |
| 1734989340 | 153.75 | -0.6 | -0.39 | 154.35 | 154.35 | 152.8 | 103 |
| 1734730200 | 154.35 | 0.27 | 0.18 | 152.25 | 154.35 | 152.25 | 11 |
| 1734643800 | 154.08 | -4.16 | -2.63 | 152.47999 | 154.72 | 152 | 409 |
| 1734557400 | 158.24 | 2.87 | 1.85 | 156.96 | 159.68 | 156.96 | 112 |
| 1734470940 | 155.37 | -0.33 | -0.21 | 155.69999 | 157.28 | 155.37 | 117 |
| 1734384540 | 155.69999 | 9.65 | 6.61 | 154 | 157.05 | 154 | 24 |
| 1734125340 | 146.05 | -0.39 | -0.27 | 147 | 147 | 146.05 | 215 |
| 1734039000 | 146.44 | 1.54 | 1.06 | 146 | 147 | 146 | 39 |
| 1733952540 | 144.9 | -2.4 | -1.63 | 147 | 147 | 144.3 | 24 |
| 1733866140 | 147.3 | -2.25 | -1.50 | 148.09 | 148.94999 | 147.3 | 121 |
| 1733779740 | 149.55 | -2.4 | -1.58 | 150.19 | 150.6 | 149.55 | 62 |
| 1733520600 | 151.94999 | 1.8 | 1.20 | 151.8 | 152.1 | 151.8 | 17 |
| 1733434200 | 150.15 | 0.6 | 0.40 | 150 | 150.6 | 149.25 | 181 |
| 1733347800 | 149.55 | 0.35 | 0.23 | 150.3 | 150.3 | 149.55 | 20 |
| 1733261340 | 149.19999 | -2.15 | -1.42 | 151.19999 | 151.19999 | 149.19999 | 26 |
| 1733174940 | 151.35 | 1.2 | 0.80 | 149.25 | 151.35 | 149.25 | 92 |
| 1732915740 | 150.15 | 1.48 | 1.00 | 150.15 | 150.15 | 150.15 | 1 |
| 1732829400 | 148.66999 | 1.25 | 0.85 | 148.66999 | 148.66999 | 148.66999 | 3 |
| 1732743000 | 147.41999 | 5.46 | 3.85 | 142.6 | 147.41999 | 142.6 | 214 |
| 1732656600 | 141.96 | 0 | 0.00 | 142.52 | 142.52 | 140 | 33 |
| 1732570140 | 141.96 | 0.14 | 0.10 | 143.63999 | 143.63999 | 141.4 | 113 |
| 1732310940 | 141.82 | 2.52 | 1.81 | 141.37 | 142.1 | 140.69999 | 124 |
| 1732224600 | 139.3 | 6.05 | 4.54 | 135.8 | 140.28 | 135.8 | 507 |
| 1732051800 | 133.25 | 2.6 | 1.99 | 131.69 | 133.25 | 130.5 | 37 |
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
