Premium
Electro Aco Altona Sa (EALT3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.83687943262 | 14.1 | 14.3 | 13.25 | 3650 | 13.73013699 | CS |
| 4 | -0.27 | -1.93271295634 | 13.97 | 14.3 | 13.02 | 2050 | 13.74810976 | CS |
| 12 | -1.68 | -10.9232769831 | 15.38 | 15.55 | 13 | 5777 | 13.40953973 | CS |
| 26 | 0.9 | 7.03125 | 12.8 | 16.99 | 12.8 | 7756 | 13.41230598 | CS |
| 52 | 4.2 | 44.2105263158 | 9.5 | 16.99 | 9.11 | 5268 | 13.24648913 | CS |
| 156 | 2.41 | 21.3463241807 | 11.29 | 16.99 | 7 | 2301 | 12.49089477 | CS |
| 260 | -0.08 | -0.580551523948 | 13.78 | 26.62 | 6.2 | 2748 | 14.79447085 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 13.7 | 0 | 0.00 | 13.61 | 13.7 | 13.61 | 600 |
| 1738618200 | 13.7 | 0 | 0.00 | 13.25 | 13.7 | 13.25 | 2900 |
| 1738358940 | 13.7 | -0.4 | -2.84 | 14.1 | 14.1 | 13.7 | 10600 |
| 1738272600 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1738186200 | 14.1 | 0 | 0.00 | 14.1 | 14.3 | 14.1 | 500 |
| 1738099740 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 600 |
| 1738013340 | 14.1 | 0.11 | 0.79 | 13.99 | 14.1 | 13.99 | 200 |
| 1737754200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 300 |
| 1737667740 | 13.99 | 0.19 | 1.38 | 13.99 | 13.99 | 13.99 | 100 |
| 1737581400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1737495000 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1737408600 | 13.8 | 0.5 | 3.76 | 13.68 | 13.8 | 13.68 | 500 |
| 1737149400 | 13.3 | 0.1 | 0.76 | 13.3 | 13.3 | 13.3 | 200 |
| 1737062940 | 13.2 | -0.24 | -1.79 | 13.2 | 13.2 | 13.2 | 400 |
| 1736976540 | 13.44 | 0.41 | 3.15 | 13.14 | 13.44 | 13.14 | 800 |
| 1736890140 | 13.03 | 0 | 0.00 | 13.03 | 13.03 | 13.03 | 0 |
| 1736803740 | 13.03 | -0.07 | -0.53 | 13.1 | 13.1 | 13.03 | 200 |
| 1736544540 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1736458140 | 13.1 | 0.08 | 0.61 | 13.1 | 13.1 | 13.1 | 2600 |
| 1736371740 | 13.02 | -0.95 | -6.80 | 13.03 | 13.03 | 13.02 | 500 |
| 1736285400 | 13.97 | -0.03 | -0.21 | 13.97 | 13.97 | 13.97 | 9100 |
| 1736198940 | 14 | 0.8 | 6.06 | 13.97 | 14 | 13.97 | 1000 |
| 1735939740 | 13.2 | 0.09 | 0.69 | 13.2 | 13.2 | 13.2 | 200 |
| 1735853400 | 13.11 | -0.39 | -2.89 | 13.1 | 13.12 | 13.1 | 1500 |
| 1735594200 | 13.5 | 0.04 | 0.30 | 13.5 | 13.5 | 13.5 | 1400 |
| 1735334940 | 13.46 | 0.11 | 0.82 | 13.46 | 13.46 | 13.46 | 600 |
| 1735248540 | 13.35 | -0.04 | -0.30 | 13.39 | 13.39 | 13.35 | 700 |
| 1734989340 | 13.39 | -0.11 | -0.81 | 13.39 | 13.39 | 13.39 | 300 |
| 1734730200 | 13.5 | -0.4 | -2.88 | 13.39 | 13.5 | 13.39 | 500 |
| 1734643800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1734557400 | 13.9 | 0.34 | 2.51 | 13.56 | 13.9 | 13.56 | 200 |
| 1734471000 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1734384600 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1734125400 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1734039000 | 13.56 | -0.09 | -0.66 | 14 | 14 | 13.56 | 400 |
| 1733952540 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1733866140 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1733779740 | 13.65 | -0.33 | -2.36 | 13.86 | 13.86 | 13.65 | 500 |
| 1733520600 | 13.98 | 0.58 | 4.33 | 13.22 | 14.4 | 13.22 | 7800 |
| 1733434200 | 13.4 | 0 | 0.00 | 13.29 | 13.45 | 13.26 | 2200 |
| 1733347800 | 13.4 | -0.23 | -1.69 | 13.68 | 13.82 | 13.21 | 2400 |
| 1733261340 | 13.63 | 0.27 | 2.02 | 13.79 | 13.91 | 13.63 | 600 |
| 1733174940 | 13.36 | -0.89 | -6.25 | 14.29 | 14.29 | 13.36 | 3700 |
| 1732915740 | 14.25 | 0.25 | 1.79 | 14.27 | 14.27 | 14 | 500 |
| 1732829400 | 14 | 0.04 | 0.29 | 13.9 | 14 | 13.9 | 3700 |
| 1732743000 | 13.96 | 0.26 | 1.90 | 13.52 | 14 | 13.52 | 16000 |
| 1732656600 | 13.7 | 0.11 | 0.81 | 13.31 | 13.8 | 13.31 | 6700 |
| 1732570140 | 13.59 | 0.21 | 1.57 | 13.48 | 13.65 | 13.48 | 8200 |
| 1732310940 | 13.38 | 0.26 | 1.98 | 13.15 | 13.39 | 13.1 | 4600 |
| 1732224600 | 13.12 | -2.04 | -13.46 | 13 | 13.35 | 13 | 151500 |
| 1732051800 | 15.16 | -0.38 | -2.45 | 15.16 | 15.16 | 15.16 | 100 |
| 1731965340 | 15.54 | 0 | 0.00 | 15.54 | 15.54 | 15.54 | 900 |
| 1731619800 | 15.54 | 0 | 0.00 | 15.53 | 15.54 | 15.53 | 1100 |
| 1731533400 | 15.54 | 0 | 0.00 | 15.53 | 15.54 | 15.53 | 800 |
| 1731446940 | 15.54 | 0.15 | 0.97 | 15.38 | 15.55 | 15.25 | 3300 |
| 1731360600 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1731101400 | 15.39 | 0.4 | 2.67 | 14.99 | 15.39 | 14.99 | 200 |
| 1731014940 | 14.99 | -0.01 | -0.07 | 14.35 | 15.55 | 14.35 | 4500 |
| 1730928600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 100 |
| 1730842200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 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
