Premium
Electro Aco Altona Sa (EALT3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 13.16 | -0.44 | -3.24 | 13.1 | 13.26 | 13.04 | 59 |
| 1737062940 | 13.6 | 0.39 | 2.95 | 13.6 | 13.6 | 13.6 | 25 |
| 1736976540 | 13.21 | -0.48 | -3.51 | 13.41 | 13.77 | 13.14 | 72 |
| 1736890140 | 13.69 | 0.58 | 4.42 | 13.85 | 13.85 | 13.69 | 6 |
| 1736803740 | 13.11 | 0.51 | 4.05 | 13.26 | 13.26 | 13.1 | 90 |
| 1736544540 | 12.6 | -0.5 | -3.82 | 13.03 | 13.03 | 12.6 | 11 |
| 1736458140 | 13.1 | 0.02 | 0.15 | 13.1 | 13.1 | 13.1 | 12 |
| 1736371740 | 13.08 | -0.89 | -6.37 | 13.97 | 13.97 | 13.08 | 84 |
| 1736285400 | 13.97 | -0.01 | -0.07 | 13.96 | 13.97 | 13.91 | 54 |
| 1736198940 | 13.98 | 0.39 | 2.87 | 13.45 | 13.99 | 13.1 | 26 |
| 1735939740 | 13.59 | 0.09 | 0.67 | 13.59 | 13.59 | 13.59 | 17 |
| 1735853400 | 13.5 | 0.8 | 6.30 | 13.35 | 13.59 | 13.2 | 120 |
| 1735594200 | 12.7 | -0.65 | -4.87 | 13.35 | 13.5 | 12.7 | 60 |
| 1735334940 | 13.35 | 0.02 | 0.15 | 13.33 | 13.4 | 13.33 | 12 |
| 1735248540 | 13.33 | 0.08 | 0.60 | 13.39 | 14.5 | 13.25 | 29 |
| 1734989340 | 13.25 | -1.97 | -12.94 | 13.5 | 14.5 | 13.2 | 24 |
| 1734730200 | 15.22 | 1.66 | 12.24 | 13.6 | 15.22 | 13.6 | 161 |
| 1734643800 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1734557400 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 2 |
| 1734470940 | 13.56 | 0.35 | 2.65 | 13.42 | 13.56 | 13.01 | 30 |
| 1734384540 | 13.21 | -0.19 | -1.42 | 13.3 | 13.3 | 13.21 | 26 |
| 1734125340 | 13.4 | -0.6 | -4.29 | 13.56 | 13.56 | 13.4 | 20 |
| 1734039000 | 14 | 0.4 | 2.94 | 13.4 | 14.7 | 13.4 | 59 |
| 1733952540 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1733866140 | 13.6 | -0.38 | -2.72 | 14.12 | 14.7 | 13.3 | 26 |
| 1733779740 | 13.98 | -0.01 | -0.07 | 13.99 | 14.7 | 13.98 | 61 |
| 1733520600 | 13.99 | 0.19 | 1.38 | 13.62 | 13.99 | 12.71 | 40 |
| 1733434200 | 13.8 | 0.32 | 2.37 | 13.35 | 13.8 | 13.3 | 40 |
| 1733347800 | 13.48 | 0.17 | 1.28 | 13.77 | 13.78 | 13.46 | 10 |
| 1733261340 | 13.31 | -0.39 | -2.85 | 13.7 | 13.85 | 13.31 | 178 |
| 1733174940 | 13.7 | 0 | 0.00 | 14.45 | 14.45 | 13.7 | 51 |
| 1732915740 | 13.7 | -0.27 | -1.93 | 14 | 14 | 13.51 | 232 |
| 1732829400 | 13.97 | -0.01 | -0.07 | 13.98 | 13.99 | 13.68 | 100 |
| 1732743000 | 13.98 | 0.42 | 3.10 | 13.6 | 14.14 | 13.6 | 168 |
| 1732656600 | 13.56 | 0.34 | 2.57 | 13.6 | 13.64 | 13.11 | 175 |
| 1732570140 | 13.22 | -0.42 | -3.08 | 13.6 | 13.6 | 13.2 | 256 |
| 1732310940 | 13.64 | 0.53 | 4.04 | 13.08 | 14 | 13.01 | 72 |
| 1732224600 | 13.11 | -1.9 | -12.66 | 15.16 | 15.16 | 13 | 730 |
| 1732051800 | 15.01 | -0.71 | -4.52 | 15.7 | 15.7 | 15 | 119 |
| 1731965340 | 15.72 | 0.72 | 4.80 | 15.54 | 16.399999 | 15 | 112 |
| 1731619800 | 15 | 0.04 | 0.27 | 15.54 | 15.65 | 15 | 96 |
| 1731533400 | 14.96 | -0.03 | -0.20 | 15.54 | 15.54 | 14.96 | 43 |
| 1731446940 | 14.99 | -0.4 | -2.60 | 15.08 | 15.39 | 14.99 | 15 |
| 1731360540 | 15.39 | -0.02 | -0.13 | 15.39 | 15.4 | 14.8 | 66 |
| 1731101400 | 15.41 | 0.43 | 2.87 | 15.4 | 15.41 | 15.4 | 13 |
| 1731014940 | 14.98 | 0.15 | 1.01 | 14.98 | 14.99 | 14.98 | 64 |
| 1730928600 | 14.83 | 0.05 | 0.34 | 14.82 | 14.83 | 14.82 | 11 |
| 1730842200 | 14.78 | -0.09 | -0.61 | 14.87 | 15.13 | 14.78 | 34 |
| 1730755800 | 14.87 | 0.08 | 0.54 | 14.86 | 14.87 | 14.86 | 55 |
| 1730496600 | 14.79 | -0.01 | -0.07 | 14.8 | 14.87 | 14.64 | 95 |
| 1730410200 | 14.8 | -0.08 | -0.54 | 14.87 | 14.87 | 14.8 | 7 |
| 1730323800 | 14.88 | 0.08 | 0.54 | 14.89 | 14.89 | 14.87 | 12 |
| 1730237340 | 14.8 | 0.03 | 0.20 | 15.09 | 15.09 | 14.56 | 88 |
| 1730151000 | 14.77 | -0.3 | -1.99 | 15.07 | 15.1 | 14.58 | 53 |
| 1729891800 | 15.07 | 0.49 | 3.36 | 15.07 | 15.07 | 15.07 | 2 |
| 1729805400 | 14.58 | 0.13 | 0.90 | 15.07 | 15.07 | 14.58 | 11 |
| 1729719000 | 14.45 | -0.21 | -1.43 | 14.81 | 15.2 | 14.45 | 21 |
| 1729632600 | 14.66 | 0.08 | 0.55 | 14.6 | 14.95 | 14.6 | 139 |
| 1729546140 | 14.58 | -0.25 | -1.69 | 14.94 | 15.5 | 14.58 | 100 |
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
