Premium
Electro Aco Altona Sa (EALT3)
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 | 0.68 | 5.14372163389 | 13.22 | 13.9 | 13.21 | 1700 | 13.53823529 | CS |
| 4 | 0.2 | 1.4598540146 | 13.7 | 14 | 13.21 | 915 | 13.56445378 | CS |
| 12 | 0.34 | 2.50737463127 | 13.56 | 14.3 | 13.02 | 1256 | 13.64802041 | CS |
| 26 | -1.54 | -9.97409326425 | 15.44 | 15.55 | 13 | 3181 | 13.61082727 | CS |
| 52 | 3.8 | 37.6237623762 | 10.1 | 16.99 | 9.5 | 5320 | 13.30003459 | CS |
| 156 | 3.83 | 38.0337636544 | 10.07 | 16.99 | 7 | 2306 | 12.52198728 | CS |
| 260 | 2.11 | 17.8965224767 | 11.79 | 26.62 | 6.2 | 2744 | 14.79625196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 13.9 | 0.44 | 3.27 | 13.75 | 13.9 | 13.75 | 2600 |
| 1741296540 | 13.46 | -0.09 | -0.66 | 13.59 | 13.59 | 13.31 | 1500 |
| 1741210140 | 13.55 | -0.25 | -1.81 | 13.32 | 13.55 | 13.21 | 3300 |
| 1740778200 | 13.8 | 0.3 | 2.22 | 13.22 | 13.8 | 13.22 | 300 |
| 1740691740 | 13.5 | -0.03 | -0.22 | 13.5 | 13.5 | 13.5 | 100 |
| 1740605400 | 13.53 | 0.16 | 1.20 | 13.31 | 13.69 | 13.31 | 1600 |
| 1740519000 | 13.37 | -0.53 | -3.81 | 13.88 | 13.88 | 13.37 | 200 |
| 1740432600 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1740173400 | 13.9 | 0.54 | 4.04 | 13.9 | 13.9 | 13.9 | 100 |
| 1740087000 | 13.36 | -0.14 | -1.04 | 13.4 | 13.4 | 13.36 | 1500 |
| 1740000540 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1739914140 | 13.5 | -0.4 | -2.88 | 13.5 | 13.5 | 13.5 | 300 |
| 1739827800 | 13.9 | 0.2 | 1.46 | 13.41 | 14 | 13.41 | 600 |
| 1739568600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1739482200 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1739395800 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1739309400 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 700 |
| 1739222940 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 600 |
| 1738963800 | 13.7 | 0.08 | 0.59 | 13.7 | 13.7 | 13.7 | 1100 |
| 1738877340 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1738790940 | 13.62 | -0.08 | -0.58 | 13.7 | 13.7 | 13.62 | 600 |
| 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 | 0.00 | 13.99 | 13.99 | 13.99 | 100 |
| 1737581400 | 13.99 | 0.19 | 1.38 | 13.79 | 13.99 | 13.75 | 3300 |
| 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 |
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
