Premium
Az Quest Sole Fi Cf (AAZQ11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.567375886525 | 7.05 | 7.1 | 6.61 | 87919 | 6.94384785 | FU |
| 4 | 0.01 | 0.142857142857 | 7 | 7.53 | 6.61 | 91434 | 7.13683179 | FU |
| 12 | 0.14 | 2.03784570597 | 6.87 | 7.53 | 6.24 | 89346 | 6.76370539 | FU |
| 26 | 0.15 | 2.18658892128 | 6.86 | 7.53 | 5.77 | 96145 | 6.64987112 | FU |
| 52 | -2.17 | -23.6383442266 | 9.18 | 9.28 | 5.77 | 109589 | 7.32605246 | FU |
| 156 | -2.99 | -29.9 | 10 | 10.37 | 5.77 | 95022 | 8.3208791 | FU |
| 260 | -2.99 | -29.9 | 10 | 10.37 | 5.77 | 95022 | 8.3208791 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 7.01 | 0.02 | 0.29 | 6.99 | 7.04 | 6.95 | 43423 |
| 1744839000 | 6.99 | 0 | 0.00 | 7.03 | 7.04 | 6.98 | 47126 |
| 1744752600 | 6.99 | 0.04 | 0.58 | 6.98 | 7.06 | 6.9 | 57466 |
| 1744666200 | 6.95 | 0.05 | 0.72 | 6.86 | 6.98 | 6.85 | 63180 |
| 1744407000 | 6.9 | -0.17 | -2.40 | 7 | 7.07 | 6.61 | 232392 |
| 1744320600 | 7.07 | 0.02 | 0.28 | 7.05 | 7.1 | 7.05 | 39429 |
| 1744234200 | 7.05 | 0.08 | 1.15 | 7.01 | 7.07 | 6.83 | 88050 |
| 1744147800 | 6.97 | -0.13 | -1.83 | 7.1 | 7.1 | 6.97 | 47678 |
| 1744061400 | 7.1 | -0.02 | -0.28 | 7.1 | 7.1 | 6.96 | 54250 |
| 1743802200 | 7.12 | -0.03 | -0.42 | 7.15 | 7.33 | 7.02 | 141060 |
| 1743715800 | 7.15 | -0.1 | -1.38 | 7.22 | 7.32 | 7.11 | 160172 |
| 1743629400 | 7.25 | 0 | 0.00 | 7.25 | 7.32 | 7.21 | 53634 |
| 1743542940 | 7.25 | -0.28 | -3.72 | 7.38 | 7.38 | 7.22 | 111339 |
| 1743456600 | 7.53 | 0.29 | 4.01 | 7.32 | 7.53 | 7.3 | 124849 |
| 1743197400 | 7.24 | 0.07 | 0.98 | 7.17 | 7.3 | 7.17 | 128582 |
| 1743111000 | 7.17 | -0.04 | -0.55 | 7.17 | 7.25 | 7.08 | 150353 |
| 1743024600 | 7.21 | -0.06 | -0.83 | 7.27 | 7.32 | 7.15 | 80280 |
| 1742938200 | 7.27 | 0.05 | 0.69 | 7.25 | 7.3 | 7.22 | 60122 |
| 1742851740 | 7.22 | 0.05 | 0.70 | 7.17 | 7.25 | 7.17 | 61823 |
| 1742592600 | 7.17 | 0.08 | 1.13 | 7.12 | 7.24 | 7.12 | 45117 |
| 1742506200 | 7.09 | 0.16 | 2.31 | 7 | 7.18 | 6.94 | 81781 |
| 1742419800 | 6.93 | 0.15 | 2.21 | 6.78 | 6.95 | 6.76 | 65917 |
| 1742333400 | 6.78 | 0.09 | 1.35 | 6.75 | 6.79 | 6.71 | 70052 |
| 1742247000 | 6.69 | 0.1 | 1.52 | 6.59 | 6.81 | 6.59 | 104439 |
| 1741987800 | 6.59 | -0.04 | -0.60 | 6.65 | 7.07 | 6.4 | 500355 |
| 1741901400 | 6.63 | 0.03 | 0.45 | 6.6 | 6.65 | 6.58 | 51297 |
| 1741814940 | 6.6 | 0.01 | 0.15 | 6.59 | 6.6 | 6.55 | 44560 |
| 1741728600 | 6.59 | 0.05 | 0.76 | 6.54 | 6.59 | 6.54 | 38490 |
| 1741642140 | 6.54 | -0.03 | -0.46 | 6.57 | 6.61 | 6.48 | 82606 |
| 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 |
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
