Premium
Az Quest Sole Fi Cf (AAZQ11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.2030075188 | 6.65 | 6.65 | 6.5 | 47009 | 6.59277058 | FU |
| 4 | 0.14 | 2.17729393468 | 6.43 | 6.69 | 6.31 | 63698 | 6.48934825 | FU |
| 12 | 0.47 | 7.70491803279 | 6.1 | 7.17 | 5.77 | 85863 | 6.47884757 | FU |
| 26 | -1.28 | -16.3057324841 | 7.85 | 7.94 | 5.77 | 99570 | 6.75153563 | FU |
| 52 | -2.57 | -28.1181619256 | 9.14 | 9.28 | 5.77 | 107553 | 7.51845054 | FU |
| 156 | -3.43 | -34.3 | 10 | 10.37 | 5.77 | 94808 | 8.39599051 | FU |
| 260 | -3.43 | -34.3 | 10 | 10.37 | 5.77 | 94808 | 8.39599051 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 6.57 | -0.01 | -0.15 | 6.58 | 6.62 | 6.5 | 87097 |
| 1741296540 | 6.58 | 0.05 | 0.77 | 6.53 | 6.58 | 6.51 | 39170 |
| 1741210140 | 6.53 | -0.09 | -1.36 | 6.5199999 | 6.58 | 6.51 | 25259 |
| 1740778200 | 6.62 | 0 | 0.00 | 6.65 | 6.65 | 6.59 | 76599 |
| 1740691740 | 6.62 | 0 | 0.00 | 6.62 | 6.66 | 6.6 | 46111 |
| 1740605400 | 6.62 | -0.03 | -0.45 | 6.69 | 6.69 | 6.57 | 77923 |
| 1740519000 | 6.65 | 0.03 | 0.45 | 6.62 | 6.69 | 6.6 | 103335 |
| 1740432540 | 6.62 | 0.04 | 0.61 | 6.58 | 6.63 | 6.55 | 39624 |
| 1740173400 | 6.58 | 0.08 | 1.23 | 6.57 | 6.6 | 6.5199999 | 86717 |
| 1740087000 | 6.5 | 0.08 | 1.25 | 6.46 | 6.5199999 | 6.44 | 51061 |
| 1740000540 | 6.42 | 0.02 | 0.31 | 6.46 | 6.46 | 6.39 | 77912 |
| 1739914140 | 6.4 | 0 | 0.00 | 6.42 | 6.46 | 6.38 | 130082 |
| 1739827800 | 6.4 | 0.03 | 0.47 | 6.37 | 6.47 | 6.37 | 51883 |
| 1739568600 | 6.37 | 0 | 0.00 | 6.37 | 6.4 | 6.35 | 71985 |
| 1739482140 | 6.37 | 0.02 | 0.31 | 6.36 | 6.39 | 6.36 | 23444 |
| 1739395740 | 6.35 | -0.02 | -0.31 | 6.37 | 6.38 | 6.32 | 32001 |
| 1739309400 | 6.37 | 0 | 0.00 | 6.38 | 6.38 | 6.33 | 68723 |
| 1739222940 | 6.37 | -0.03 | -0.47 | 6.4 | 6.4 | 6.3099999 | 77674 |
| 1738963800 | 6.4 | 0.04 | 0.63 | 6.43 | 6.43 | 6.3099999 | 67057 |
| 1738877340 | 6.36 | 0.07 | 1.11 | 6.34 | 6.38 | 6.28 | 67761 |
| 1738790940 | 6.29 | -0.13 | -2.02 | 6.42 | 6.47 | 6.24 | 237491 |
| 1738704600 | 6.42 | -0.02 | -0.31 | 6.44 | 6.51 | 6.35 | 73128 |
| 1738618200 | 6.44 | -0.35 | -5.15 | 6.7 | 6.74 | 6.36 | 216577 |
| 1738358940 | 6.79 | 0.01 | 0.15 | 6.83 | 6.83 | 6.75 | 65660 |
| 1738272540 | 6.78 | 0.03 | 0.44 | 6.81 | 6.83 | 6.75 | 62659 |
| 1738186200 | 6.75 | -0.01 | -0.15 | 6.76 | 6.81 | 6.67 | 48335 |
| 1738099740 | 6.76 | 0.06 | 0.90 | 6.76 | 6.77 | 6.61 | 112654 |
| 1738013340 | 6.7 | -0.12 | -1.76 | 6.82 | 6.83 | 6.61 | 106578 |
| 1737754200 | 6.82 | -0.02 | -0.29 | 6.84 | 6.89 | 6.64 | 95099 |
| 1737667740 | 6.84 | 0 | 0.00 | 6.87 | 7.17 | 6.7 | 76049 |
| 1737581400 | 6.84 | 0.22 | 3.32 | 6.68 | 6.88 | 6.67 | 152714 |
| 1737495000 | 6.62 | -0.02 | -0.30 | 6.64 | 6.71 | 6.59 | 80152 |
| 1737408600 | 6.64 | 0.02 | 0.30 | 6.63 | 6.99 | 6.6 | 89664 |
| 1737149400 | 6.62 | -0.03 | -0.45 | 6.65 | 6.67 | 6.59 | 92986 |
| 1737062940 | 6.65 | 0.05 | 0.76 | 6.67 | 6.77 | 6.59 | 51951 |
| 1736976540 | 6.6 | 0 | 0.00 | 6.6 | 6.8 | 6.5 | 137999 |
| 1736890140 | 6.6 | 0.03 | 0.46 | 6.57 | 6.76 | 6.53 | 66650 |
| 1736803740 | 6.57 | 0.04 | 0.61 | 6.58 | 6.61 | 6.51 | 63420 |
| 1736544540 | 6.53 | -0.04 | -0.61 | 6.62 | 6.62 | 6.5 | 41508 |
| 1736458140 | 6.57 | 0.01 | 0.15 | 6.63 | 6.65 | 6.47 | 44097 |
| 1736371740 | 6.5599999 | -0.1 | -1.50 | 6.66 | 6.69 | 6.42 | 137033 |
| 1736285400 | 6.66 | -0.06 | -0.89 | 6.79 | 6.8 | 6.6 | 82664 |
| 1736198940 | 6.72 | 0.07 | 1.05 | 6.72 | 6.79 | 6.65 | 47485 |
| 1735939740 | 6.65 | 0.08 | 1.22 | 6.57 | 6.73 | 6.5599999 | 40607 |
| 1735853400 | 6.57 | -0.29 | -4.23 | 6.7 | 6.7 | 6.5199999 | 70990 |
| 1735594200 | 6.86 | 0.31 | 4.73 | 6.6 | 6.89 | 6.48 | 116742 |
| 1735334940 | 6.55 | 0.12 | 1.87 | 6.5 | 6.58 | 6.5 | 58698 |
| 1735248540 | 6.43 | 0.03 | 0.47 | 6.4 | 6.57 | 6.28 | 74451 |
| 1734989340 | 6.4 | 0.32 | 5.26 | 6.15 | 6.4 | 5.96 | 136341 |
| 1734730200 | 6.08 | 0.09 | 1.50 | 6 | 6.11 | 5.99 | 132445 |
| 1734643800 | 5.99 | 0.06 | 1.01 | 5.93 | 6 | 5.89 | 91900 |
| 1734557400 | 5.93 | 0.04 | 0.68 | 5.89 | 6.03 | 5.89 | 94435 |
| 1734470940 | 5.89 | -0.26 | -4.23 | 6.2 | 6.22 | 5.7699999 | 187290 |
| 1734384540 | 6.15 | 0.01 | 0.16 | 6.14 | 6.2 | 6.12 | 89057 |
| 1734125340 | 6.14 | 0.04 | 0.66 | 6.1 | 6.2699999 | 6 | 146760 |
| 1734039000 | 6.1 | 0 | 0.00 | 6.04 | 6.14 | 6 | 135032 |
| 1733952540 | 6.1 | -0.29 | -4.54 | 6.33 | 6.42 | 6.0199999 | 179219 |
| 1733866140 | 6.39 | -0.14 | -2.14 | 6.55 | 6.59 | 6.35 | 100403 |
| 1733779740 | 6.53 | -0.04 | -0.61 | 6.6 | 6.63 | 6.45 | 93192 |
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
