Premium
Anima Holding S.A. (ANIM3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 2.17 | 0.13 | 6.37 | 2.16 | 2.17 | 2.16 | 10000 |
| 1739482140 | 2.04 | -0.04 | -1.92 | 2.12 | 2.13 | 2.0299999 | 125000 |
| 1739395740 | 2.08 | -0.02 | -0.95 | 2.11 | 2.12 | 2.07 | 100300 |
| 1739309340 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1739222940 | 2.1 | 0.05 | 2.44 | 2.09 | 2.1 | 2.09 | 100 |
| 1738963800 | 2.05 | 0.13 | 6.77 | 2.04 | 2.05 | 2.04 | 50000 |
| 1738877340 | 1.92 | 0.04 | 2.13 | 1.91 | 1.92 | 1.91 | 10000 |
| 1738790940 | 1.88 | -0.09 | -4.57 | 1.87 | 1.88 | 1.87 | 300 |
| 1738704600 | 1.97 | -0.06 | -2.96 | 1.93 | 1.97 | 1.93 | 8300 |
| 1738618200 | 2.0299999 | -0.11 | -5.14 | 2.0099999 | 2.0299999 | 2.0099999 | 600 |
| 1738358940 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1738272540 | 2.14 | 0.21 | 10.88 | 2.07 | 2.14 | 2.07 | 17000 |
| 1738186200 | 1.93 | -0.07 | -3.50 | 1.92 | 1.93 | 1.92 | 50000 |
| 1738099740 | 2 | -0.03 | -1.48 | 1.99 | 2 | 1.99 | 50000 |
| 1738013340 | 2.0299999 | 0.3 | 17.34 | 2.02 | 2.0299999 | 2.02 | 200 |
| 1737754140 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1737667740 | 1.73 | -0.05 | -2.81 | 1.72 | 1.73 | 1.72 | 400 |
| 1737581400 | 1.78 | 0.06 | 3.49 | 1.77 | 1.78 | 1.77 | 60000 |
| 1737495000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737408600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737149400 | 1.72 | -0.01 | -0.58 | 1.65 | 1.72 | 1.65 | 2500 |
| 1737062940 | 1.73 | -0.03 | -1.70 | 1.7 | 1.78 | 1.7 | 257600 |
| 1736976540 | 1.76 | 0.21 | 13.55 | 1.65 | 1.76 | 1.65 | 2200 |
| 1736890140 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1736803740 | 1.55 | -0.02 | -1.27 | 1.54 | 1.55 | 1.54 | 70000 |
| 1736544540 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1736458140 | 1.57 | -0.03 | -1.88 | 1.77 | 1.78 | 1.56 | 1100 |
| 1736371740 | 1.6 | -0.09 | -5.33 | 1.56 | 1.6 | 1.56 | 118400 |
| 1736285400 | 1.69 | 0.06 | 3.68 | 1.68 | 1.69 | 1.68 | 50000 |
| 1736198940 | 1.6299999 | 0.04 | 2.52 | 1.61 | 1.65 | 1.61 | 550700 |
| 1735939740 | 1.59 | -0.02 | -1.24 | 1.79 | 1.8 | 1.58 | 82000 |
| 1735853400 | 1.61 | -0.03 | -1.83 | 1.6 | 1.61 | 1.6 | 50000 |
| 1735594200 | 1.6399999 | -0.01 | -0.61 | 1.67 | 1.68 | 1.61 | 110300 |
| 1735334940 | 1.65 | -0.01 | -0.60 | 1.61 | 1.72 | 1.61 | 3500 |
| 1735248540 | 1.66 | 0.02 | 1.22 | 1.7 | 1.71 | 1.65 | 72200 |
| 1734989340 | 1.6399999 | -0.17 | -9.39 | 1.69 | 1.88 | 1.62 | 92400 |
| 1734730200 | 1.81 | 0.06 | 3.43 | 1.75 | 1.82 | 1.75 | 230000 |
| 1734643800 | 1.75 | 0 | 0.00 | 1.61 | 1.75 | 1.61 | 2100 |
| 1734557400 | 1.75 | -0.37 | -17.45 | 1.75 | 1.94 | 1.68 | 9200 |
| 1734470940 | 2.12 | 0.17 | 8.72 | 1.82 | 2.12 | 1.82 | 113000 |
| 1734384540 | 1.95 | 0.05 | 2.63 | 1.9 | 2.16 | 1.87 | 4500 |
| 1734125400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734039000 | 1.9 | -0.28 | -12.84 | 1.94 | 1.95 | 1.88 | 90900 |
| 1733952540 | 2.18 | 0.18 | 9.00 | 2.04 | 2.18 | 2 | 58600 |
| 1733866140 | 2 | 0.04 | 2.04 | 1.97 | 2 | 1.96 | 140000 |
| 1733779740 | 1.96 | -0.22 | -10.09 | 1.94 | 1.96 | 1.94 | 700500 |
| 1733520600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1733434200 | 2.18 | -0.06 | -2.68 | 2.29 | 2.3 | 2.17 | 100500 |
| 1733347740 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1733261340 | 2.24 | 0.07 | 3.23 | 2.16 | 2.24 | 2.16 | 14000 |
| 1733174940 | 2.17 | 0.08 | 3.83 | 2.16 | 2.17 | 2.16 | 50000 |
| 1732915740 | 2.09 | -0.04 | -1.88 | 2.09 | 2.32 | 2 | 177800 |
| 1732829400 | 2.13 | -0.57 | -21.11 | 2.34 | 2.55 | 2.12 | 21100 |
| 1732743000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1732656600 | 2.7 | 0.33 | 13.92 | 2.61 | 2.7 | 2.61 | 238800 |
| 1732570200 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1732311000 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1732224600 | 2.37 | -0.01 | -0.42 | 2.34 | 2.37 | 2.32 | 162000 |
| 1732051740 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
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
