Premium
Auren Energia S.A. (AURE3T)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745616600 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1745530200 | 8.72 | 0.29 | 3.44 | 9.14 | 9.15 | 8.71 | 7000 |
| 1745443800 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1745357400 | 8.43 | 0.03 | 0.36 | 8.42 | 8.43 | 8.42 | 500 |
| 1744925400 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1744839000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1744752600 | 8.4 | -0.05 | -0.59 | 8.39 | 8.4 | 8.39 | 200 |
| 1744666200 | 8.45 | 0.08 | 0.96 | 8.44 | 8.45 | 8.44 | 8700 |
| 1744407000 | 8.3699999 | 0.5 | 6.35 | 8.32 | 8.3699999 | 8.03 | 13200 |
| 1744320600 | 7.87 | -0.06 | -0.76 | 7.86 | 7.87 | 7.86 | 600 |
| 1744234200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1744147800 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1744061400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1743802200 | 7.93 | -0.07 | -0.88 | 8.33 | 8.34 | 7.92 | 12500 |
| 1743715800 | 8 | 0.36 | 4.71 | 8.5 | 8.51 | 7.99 | 1500 |
| 1743629400 | 7.64 | -0.12 | -1.55 | 7.63 | 7.64 | 7.63 | 2500 |
| 1743542940 | 7.76 | 0.26 | 3.47 | 7.75 | 7.76 | 7.75 | 12000 |
| 1743456600 | 7.5 | -0.47 | -5.90 | 7.6 | 7.71 | 7.49 | 708000 |
| 1743197400 | 7.97 | 0.02 | 0.25 | 7.96 | 7.97 | 7.96 | 2500 |
| 1743111000 | 7.95 | 0.09 | 1.15 | 7.94 | 7.95 | 7.94 | 3000 |
| 1743024600 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1742938200 | 7.86 | 0.05 | 0.64 | 7.91 | 7.92 | 7.85 | 15500 |
| 1742851740 | 7.81 | -0.5 | -6.02 | 8.41 | 8.42 | 7.8 | 25000 |
| 1742592600 | 8.31 | 0.46 | 5.86 | 8.36 | 8.3699999 | 8.1199999 | 4800 |
| 1742506200 | 7.85 | -1.22 | -13.45 | 7.98 | 7.99 | 7.84 | 21300 |
| 1742419800 | 9.07 | 0.64 | 7.59 | 9.06 | 9.07 | 9.06 | 300 |
| 1742333400 | 8.43 | 0.66 | 8.49 | 8.31 | 8.43 | 8.31 | 13300 |
| 1742247000 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1741987800 | 7.77 | -0.89 | -10.28 | 7.76 | 7.77 | 7.76 | 5000 |
| 1741901340 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1741814940 | 8.66 | 0.96 | 12.47 | 8.65 | 8.66 | 8.65 | 1000 |
| 1741728600 | 7.7 | -0.44 | -5.41 | 7.69 | 7.7 | 7.69 | 15000 |
| 1741642140 | 8.14 | -0.11 | -1.33 | 8.13 | 8.14 | 8.13 | 1100 |
| 1741382940 | 8.25 | 0.11 | 1.35 | 8.24 | 8.25 | 8.24 | 100 |
| 1741296540 | 8.14 | -1.02 | -11.14 | 8.13 | 8.14 | 8.13 | 2000 |
| 1741210140 | 9.16 | 0.93 | 11.30 | 8.13 | 9.16 | 8.13 | 2000 |
| 1740778140 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1740691740 | 8.23 | 0.06 | 0.73 | 8.4 | 8.41 | 8.22 | 8000 |
| 1740605400 | 8.17 | -0.46 | -5.33 | 9.56 | 9.57 | 8.16 | 4100 |
| 1740519000 | 8.63 | -0.33 | -3.68 | 8.6199999 | 8.63 | 8.6199999 | 1300 |
| 1740432540 | 8.96 | -0.28 | -3.03 | 8.95 | 8.96 | 8.95 | 500 |
| 1740173400 | 9.24 | 0.27 | 3.01 | 8.88 | 9.24 | 8.88 | 1400 |
| 1740087000 | 8.97 | -0.22 | -2.39 | 8.82 | 8.97 | 8.72 | 166300 |
| 1740000540 | 9.19 | 0.02 | 0.22 | 9.18 | 9.19 | 9.18 | 1900 |
| 1739914140 | 9.17 | 0.27 | 3.03 | 9.3699999 | 9.53 | 9.16 | 8800 |
| 1739827800 | 8.9 | 0.35 | 4.09 | 8.89 | 8.9 | 8.89 | 100 |
| 1739568600 | 8.55 | 0.16 | 1.91 | 8.5399999 | 8.55 | 8.5399999 | 100 |
| 1739482140 | 8.39 | 0.04 | 0.48 | 8.38 | 8.39 | 8.38 | 1700 |
| 1739395740 | 8.35 | -0.23 | -2.68 | 8.24 | 8.35 | 8.24 | 19400 |
| 1739309400 | 8.58 | 0.04 | 0.47 | 8.57 | 8.58 | 8.57 | 100 |
| 1739223000 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1738963800 | 8.5399999 | 0 | 0.00 | 8.53 | 8.5399999 | 8.53 | 4500 |
| 1738877340 | 8.5399999 | -0.28 | -3.17 | 9.55 | 9.56 | 8.53 | 5700 |
| 1738790940 | 8.82 | 0.77 | 9.57 | 9.33 | 9.34 | 8.81 | 1100 |
| 1738704600 | 8.05 | -0.35 | -4.17 | 8.0399999 | 8.05 | 8.0399999 | 10000 |
| 1738618200 | 8.4 | 0.12 | 1.45 | 8.18 | 8.4 | 8.18 | 600 |
| 1738358940 | 8.28 | -0.08 | -0.96 | 8.27 | 8.28 | 8.27 | 500 |
| 1738272540 | 8.36 | -0.09 | -1.07 | 8.14 | 9.53 | 8.14 | 5300 |
| 1738186140 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1738099740 | 8.45 | 0.4 | 4.97 | 9.13 | 9.14 | 8.34 | 800 |
| 1738013340 | 8.05 | 0.35 | 4.55 | 7.88 | 9.09 | 7.88 | 16300 |
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
