Premium
Electro Aco Altona Sa (EALT3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729287000 | 14.83 | -0.12 | -0.80 | 15.02 | 15.13 | 14.82 | 33 |
| 1729200540 | 14.95 | 0.4 | 2.75 | 14.7 | 15.5 | 14.7 | 24 |
| 1729114140 | 14.55 | 0.03 | 0.21 | 14.55 | 14.55 | 14.55 | 14 |
| 1729027740 | 14.52 | -0.02 | -0.14 | 14.48 | 14.52 | 14.4 | 119 |
| 1728941340 | 14.54 | 0.27 | 1.89 | 14 | 14.58 | 13.7 | 89 |
| 1728682200 | 14.27 | -0.08 | -0.56 | 14.46 | 14.46 | 13.95 | 89 |
| 1728595740 | 14.35 | -0.38 | -2.58 | 14.8 | 15.2 | 14.23 | 122 |
| 1728509400 | 14.73 | -0.17 | -1.14 | 14.9 | 15.64 | 14.7 | 70 |
| 1728422940 | 14.9 | -0.05 | -0.33 | 14.95 | 14.95 | 14.9 | 3 |
| 1728336600 | 14.95 | 0.35 | 2.40 | 14.7 | 14.95 | 14.69 | 88 |
| 1728077400 | 14.6 | -0.17 | -1.15 | 14.7 | 14.71 | 14.56 | 5 |
| 1727991000 | 14.77 | 0.17 | 1.16 | 14.52 | 14.97 | 14.52 | 25 |
| 1727904540 | 14.6 | -0.1 | -0.68 | 14.69 | 14.69 | 14.6 | 30 |
| 1727818200 | 14.7 | -0.55 | -3.61 | 15.25 | 15.25 | 14.6 | 114 |
| 1727731800 | 15.25 | 0.15 | 0.99 | 15.25 | 15.25 | 15.25 | 15 |
| 1727472600 | 15.1 | -0.31 | -2.01 | 16 | 16 | 15.1 | 32 |
| 1727386140 | 15.41 | 0.91 | 6.28 | 14.7 | 16 | 14.36 | 339 |
| 1727299740 | 14.5 | -0.5 | -3.33 | 14.72 | 15.03 | 14.5 | 128 |
| 1727213400 | 15 | 0.1 | 0.67 | 14.87 | 15.1 | 14.84 | 20 |
| 1727127000 | 14.9 | -0.4 | -2.61 | 15.5 | 15.58 | 14.51 | 137 |
| 1726867800 | 15.3 | -0.08 | -0.52 | 14.95 | 15.39 | 14.95 | 49 |
| 1726781400 | 15.38 | 0.41 | 2.74 | 15 | 15.38 | 14.95 | 130 |
| 1726695000 | 14.97 | -0.13 | -0.86 | 15.1 | 15.1 | 14.75 | 144 |
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
