Premium
AZZAS 2154 (AZZA3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.69 | -11.2740384615 | 41.6 | 43.27 | 34.52 | 2688180 | 37.69742934 | CS |
| 4 | -4.63 | -11.1458834858 | 41.54 | 44.38 | 34.52 | 1957156 | 39.7796301 | CS |
| 12 | -9.4 | -20.2979917944 | 46.31 | 48.85 | 34.52 | 1903359 | 42.01439163 | CS |
| 26 | -12.09 | -24.6734693878 | 49 | 56.29 | 34.52 | 1910999 | 44.84944477 | CS |
| 52 | -12.09 | -24.6734693878 | 49 | 56.29 | 34.52 | 1910999 | 44.84944477 | CS |
| 156 | -12.09 | -24.6734693878 | 49 | 56.29 | 34.52 | 1910999 | 44.84944477 | CS |
| 260 | -12.09 | -24.6734693878 | 49 | 56.29 | 34.52 | 1910999 | 44.84944477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 36.86 | 0.17 | 0.46 | 36.52 | 37.05 | 35.38 | 1550800 |
| 1732915740 | 36.69 | 1.03 | 2.89 | 35.66 | 36.85 | 34.52 | 4102600 |
| 1732829400 | 35.66 | -3.74 | -9.49 | 39.1 | 39.18 | 35.28 | 3653300 |
| 1732743000 | 39.4 | -3.06 | -7.21 | 42.47 | 43.1 | 39.01 | 2226900 |
| 1732656600 | 42.46 | 0.78 | 1.87 | 41.6 | 43.27 | 41.45 | 1907300 |
| 1732570140 | 41.68 | 0.84 | 2.06 | 40.85 | 42.31 | 40.82 | 1556400 |
| 1732310940 | 40.84 | 1.03 | 2.59 | 40.44 | 40.84 | 39.66 | 1060500 |
| 1732224600 | 39.81 | -1.37 | -3.33 | 41.1 | 41.1 | 39.67 | 1691500 |
| 1732051800 | 41.18 | -0.62 | -1.48 | 41.98 | 42.25 | 41.08 | 1624800 |
| 1731965340 | 41.8 | -0.31 | -0.74 | 42.76 | 42.76 | 41.48 | 2369800 |
| 1731619800 | 42.11 | 0.93 | 2.26 | 41 | 44.38 | 40.9 | 3218900 |
| 1731533400 | 41.18 | 1.08 | 2.69 | 40.15 | 41.6 | 40.11 | 1643000 |
| 1731446940 | 40.1 | -0.33 | -0.82 | 40.1 | 40.65 | 39.65 | 951400 |
| 1731360540 | 40.43 | 0.18 | 0.45 | 39.99 | 40.79 | 39.41 | 1323200 |
| 1731101400 | 40.25 | -0.12 | -0.30 | 39.81 | 40.25 | 38.95 | 2244600 |
| 1731014940 | 40.37 | -0.63 | -1.54 | 40.9 | 41.8 | 39.8 | 1032000 |
| 1730928600 | 41 | -0.33 | -0.80 | 40.5 | 41.43 | 39.75 | 1833500 |
| 1730842200 | 41.33 | -0.1 | -0.24 | 41.54 | 42.09 | 40.42 | 1238300 |
| 1730755800 | 41.43 | 1.45 | 3.63 | 40.4 | 42.13 | 40.4 | 2131400 |
| 1730496600 | 39.98 | -1.12 | -2.73 | 41.23 | 41.3 | 39.95 | 1687100 |
| 1730410200 | 41.1 | 0.57 | 1.41 | 40.38 | 41.55 | 40.34 | 1308200 |
| 1730323800 | 40.53 | 0.37 | 0.92 | 40.31 | 40.78 | 40.15 | 1410000 |
| 1730237340 | 40.16 | -0.67 | -1.64 | 40.67 | 41.26 | 39.81 | 2321200 |
| 1730151000 | 40.83 | 0.2 | 0.49 | 41 | 41.19 | 40.54 | 1010000 |
| 1729891800 | 40.63 | -0.75 | -1.81 | 41.11 | 41.74 | 40.29 | 1345000 |
| 1729805400 | 41.38 | 0.97 | 2.40 | 40.4 | 41.71 | 40.04 | 1256700 |
| 1729719000 | 40.41 | 0.18 | 0.45 | 39.95 | 40.43 | 39.7 | 1002400 |
| 1729632600 | 40.23 | -0.58 | -1.42 | 40.37 | 41.17 | 39.9 | 1635200 |
| 1729546140 | 40.81 | 0.51 | 1.27 | 40.35 | 41.08 | 40.31 | 675000 |
| 1729287000 | 40.3 | -0.7 | -1.71 | 41 | 41.49 | 40.3 | 1500000 |
| 1729200540 | 41 | -0.28 | -0.68 | 40.75 | 41.22 | 40.18 | 1130100 |
| 1729114140 | 41.28 | -0.79 | -1.88 | 42.21 | 42.74 | 41.08 | 2313700 |
| 1729027740 | 42.07 | 0.16 | 0.38 | 42.21 | 42.38 | 41.75 | 1566600 |
| 1728941340 | 41.91 | 0.11 | 0.26 | 41.8 | 42.15 | 41 | 938100 |
| 1728682200 | 41.8 | 0.65 | 1.58 | 41 | 41.87 | 40.61 | 1401500 |
| 1728595740 | 41.15 | 0 | 0.00 | 41.35 | 41.48 | 40.55 | 1145700 |
| 1728509400 | 41.15 | -0.75 | -1.79 | 41.46 | 41.49 | 40.57 | 1833900 |
| 1728422940 | 41.9 | 1 | 2.44 | 40.43 | 41.9 | 40.31 | 1807700 |
| 1728336600 | 40.9 | -0.75 | -1.80 | 42 | 42.06 | 40.53 | 1182900 |
| 1728077400 | 41.65 | 1.11 | 2.74 | 40.4 | 41.7 | 40.1 | 1909400 |
| 1727991000 | 40.54 | -1.65 | -3.91 | 41.53 | 41.79 | 40.44 | 2509200 |
| 1727904540 | 42.19 | 0.5 | 1.20 | 42 | 43 | 41.68 | 4911300 |
| 1727818200 | 41.69 | -0.46 | -1.09 | 42.55 | 43.01 | 41.59 | 3907900 |
| 1727731800 | 42.15 | -0.65 | -1.52 | 43 | 43.04 | 41.43 | 2991700 |
| 1727472600 | 42.8 | 0.45 | 1.06 | 42.33 | 44.44 | 42.13 | 2086000 |
| 1727386140 | 42.35 | -0.5 | -1.17 | 42.98 | 43.48 | 42.33 | 1141200 |
| 1727299740 | 42.85 | -1.82 | -4.07 | 44.82 | 45.03 | 42.74 | 1477400 |
| 1727213400 | 44.67 | -0.59 | -1.30 | 45.77 | 46.25 | 44.67 | 1729600 |
| 1727127000 | 45.26 | 1.16 | 2.63 | 44.11 | 45.37 | 43.78 | 2048500 |
| 1726867800 | 44.1 | -2.26 | -4.87 | 46.4 | 46.59 | 43.7 | 3281700 |
| 1726781400 | 46.36 | -1.44 | -3.01 | 48.15 | 48.59 | 46.3 | 1543200 |
| 1726695000 | 47.8 | 0.66 | 1.40 | 46.91 | 48.85 | 46.89 | 3874500 |
| 1726608600 | 47.14 | -0.56 | -1.17 | 47.7 | 47.89 | 46.88 | 1764000 |
| 1726522200 | 47.7 | -0.64 | -1.32 | 47.75 | 48.31 | 47.41 | 1414500 |
| 1726263000 | 48.34 | 0.89 | 1.88 | 48.23 | 48.53 | 47.64 | 2391600 |
| 1726176540 | 47.45 | -0.93 | -1.92 | 48.21 | 48.62 | 46.97 | 2113000 |
| 1726090140 | 48.38 | 0.97 | 2.05 | 47.6 | 48.38 | 47.2 | 1585900 |
| 1726003740 | 47.41 | 1.01 | 2.18 | 46.31 | 47.69 | 46.28 | 1883000 |
| 1725917400 | 46.4 | -0.88 | -1.86 | 47.2 | 47.45 | 46.15 | 2567000 |
| 1725658200 | 47.28 | -0.17 | -0.36 | 47.58 | 47.94 | 46.92 | 1466100 |
| 1725571800 | 47.45 | -0.44 | -0.92 | 47.98 | 48 | 46.58 | 3297800 |
| 1725485400 | 47.89 | 0.68 | 1.44 | 47.35 | 49.31 | 47.27 | 1799200 |
| 1725399000 | 47.21 | -0.69 | -1.44 | 48.3 | 48.51 | 47.15 | 2236000 |
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
