Premium
Electro Aco Altona Sa (EALT3)
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 | -0.06 | -0.442477876106 | 13.56 | 13.9 | 13.39 | 200 | 13.9 | CS |
| 4 | 0.35 | 2.66159695817 | 13.15 | 14.4 | 13.1 | 4107 | 13.7458087 | CS |
| 12 | -1.7 | -11.1842105263 | 15.2 | 15.55 | 13 | 5374 | 13.46397663 | CS |
| 26 | 2.32 | 20.7513416816 | 11.18 | 16.99 | 10.5 | 8617 | 13.35421418 | CS |
| 52 | 4.3 | 46.7391304348 | 9.2 | 16.99 | 9 | 5422 | 13.18310209 | CS |
| 156 | 2.26 | 20.1067615658 | 11.24 | 16.99 | 7 | 2269 | 12.44241681 | CS |
| 260 | -0.67 | -4.72829922371 | 14.17 | 26.62 | 6.2 | 2731 | 14.80124626 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730755800 | 15 | 0 | 0.00 | 15 | 15 | 14.36 | 300 |
| 1730496600 | 15 | 0.05 | 0.33 | 14.59 | 15 | 14.35 | 1400 |
| 1730410140 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1730323740 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1730237340 | 14.95 | -0.4 | -2.61 | 14.95 | 14.95 | 14.95 | 100 |
| 1730151000 | 15.35 | -0.05 | -0.32 | 14.31 | 15.38 | 14.31 | 1300 |
| 1729891800 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 300 |
| 1729805400 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1729719000 | 15.4 | 0.9 | 6.21 | 14.99 | 15.4 | 14.99 | 500 |
| 1729632600 | 14.5 | -0.45 | -3.01 | 14.93 | 14.95 | 14.5 | 300 |
| 1729546140 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1729286940 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1729200540 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1729114140 | 14.95 | 0.16 | 1.08 | 14.78 | 14.95 | 14.78 | 1700 |
| 1729027740 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1728941340 | 14.79 | 0.29 | 2.00 | 14.79 | 14.79 | 14.79 | 100 |
| 1728682200 | 14.5 | 0.23 | 1.61 | 14.5 | 14.5 | 14.5 | 100 |
| 1728595740 | 14.27 | -0.33 | -2.26 | 14.94 | 14.94 | 14.23 | 300 |
| 1728509400 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 300 |
| 1728422940 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 800 |
| 1728336600 | 14.6 | -0.03 | -0.21 | 14.6 | 14.6 | 14.6 | 200 |
| 1728077400 | 14.63 | -0.27 | -1.81 | 14.61 | 15 | 14.61 | 500 |
| 1727991000 | 14.9 | 0.3 | 2.05 | 14.9 | 14.9 | 14.9 | 200 |
| 1727904540 | 14.6 | 0 | 0.00 | 15.14 | 15.14 | 14.6 | 900 |
| 1727818200 | 14.6 | -0.59 | -3.88 | 14.67 | 14.67 | 14.6 | 1500 |
| 1727731800 | 15.19 | -0.01 | -0.07 | 15.19 | 15.19 | 15.19 | 200 |
| 1727472600 | 15.2 | 0.19 | 1.27 | 15.2 | 15.2 | 15.2 | 100 |
| 1727386140 | 15.01 | 0.21 | 1.42 | 14.81 | 15.4 | 14.81 | 1200 |
| 1727299740 | 14.8 | 0.08 | 0.54 | 14.73 | 14.8 | 14.73 | 1000 |
| 1727213400 | 14.72 | -0.18 | -1.21 | 14.71 | 15.35 | 14.71 | 600 |
| 1727127000 | 14.9 | -0.38 | -2.49 | 15.25 | 15.25 | 14.9 | 300 |
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
