Premium
Electro Aco Altona Sa (EALT4)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.87185025198 | 13.89 | 14.2 | 13.51 | 14180 | 13.96530324 | PR |
| 4 | 0.18 | 1.33828996283 | 13.45 | 14.2 | 12.9 | 10937 | 13.52095765 | PR |
| 12 | -0.65 | -4.55182072829 | 14.28 | 14.97 | 12.81 | 14047 | 13.72955541 | PR |
| 26 | 2.08 | 18.0086580087 | 11.55 | 17.8 | 11.33 | 28426 | 13.65458954 | PR |
| 52 | 3.67 | 36.8473895582 | 9.96 | 17.8 | 9 | 18290 | 13.02038601 | PR |
| 156 | 6.69 | 96.3976945245 | 6.94 | 17.8 | 6.1 | 17970 | 9.44624651 | PR |
| 260 | 6.49 | 90.8963585434 | 7.14 | 17.8 | 2.97 | 33002 | 6.78959069 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 13.63 | -0.31 | -2.22 | 13.95 | 13.95 | 13.63 | 15200 |
| 1738272540 | 13.94 | 0.12 | 0.87 | 13.82 | 13.96 | 13.73 | 8700 |
| 1738186200 | 13.82 | -0.03 | -0.22 | 13.61 | 13.88 | 13.61 | 700 |
| 1738099740 | 13.85 | -0.27 | -1.91 | 14.11 | 14.2 | 13.51 | 20800 |
| 1738013340 | 14.12 | 0.24 | 1.73 | 13.73 | 14.12 | 13.6 | 25800 |
| 1737754200 | 13.88 | 0.1 | 0.73 | 13.89 | 13.9 | 13.63 | 14900 |
| 1737667740 | 13.78 | 0.16 | 1.17 | 13.82 | 13.9 | 13.61 | 7500 |
| 1737581400 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1737495000 | 13.62 | -0.02 | -0.15 | 13.62 | 13.75 | 13.4 | 10500 |
| 1737408600 | 13.64 | 0.04 | 0.29 | 13.59 | 13.75 | 13.59 | 15600 |
| 1737149400 | 13.6 | 0.35 | 2.64 | 13.27 | 13.66 | 13.15 | 8200 |
| 1737062940 | 13.25 | 0.11 | 0.84 | 13.42 | 13.42 | 13.14 | 6300 |
| 1736976540 | 13.14 | -0.01 | -0.08 | 13.15 | 13.44 | 13.13 | 17300 |
| 1736890140 | 13.15 | 0.03 | 0.23 | 13.16 | 13.18 | 12.98 | 2000 |
| 1736803740 | 13.12 | -0.04 | -0.30 | 13.1 | 13.16 | 12.9 | 5100 |
| 1736544540 | 13.16 | 0.01 | 0.08 | 13.15 | 13.25 | 13 | 2200 |
| 1736458140 | 13.15 | 0.18 | 1.39 | 12.9 | 13.15 | 12.9 | 11200 |
| 1736371740 | 12.97 | -0.1 | -0.77 | 13.09 | 13.09 | 12.9 | 7000 |
| 1736285400 | 13.07 | -0.11 | -0.83 | 13.2 | 13.27 | 12.98 | 19600 |
| 1736198940 | 13.18 | -0.04 | -0.30 | 13.44 | 13.86 | 13.01 | 23000 |
| 1735939740 | 13.22 | 0.14 | 1.07 | 13.45 | 13.45 | 13.07 | 1400 |
| 1735853400 | 13.08 | -0.41 | -3.04 | 13.43 | 13.49 | 13.08 | 6500 |
| 1735594200 | 13.49 | 0.16 | 1.20 | 13.31 | 13.7 | 13.15 | 7500 |
| 1735334940 | 13.33 | -0.45 | -3.27 | 13.81 | 14.04 | 13.33 | 19700 |
| 1735248540 | 13.78 | 0.75 | 5.76 | 13.2 | 13.78 | 12.99 | 19200 |
| 1734989340 | 13.03 | -0.11 | -0.84 | 13.37 | 13.37 | 13.03 | 2800 |
| 1734730200 | 13.14 | 0.03 | 0.23 | 13.39 | 13.39 | 13.01 | 5600 |
| 1734643800 | 13.11 | -0.07 | -0.53 | 13.18 | 13.6 | 13.01 | 8400 |
| 1734557400 | 13.18 | 0.19 | 1.46 | 12.99 | 13.2 | 12.82 | 28000 |
| 1734470940 | 12.99 | 0.09 | 0.70 | 13.15 | 13.15 | 12.81 | 5200 |
| 1734384540 | 12.9 | -0.36 | -2.71 | 13.12 | 13.4 | 12.9 | 19600 |
| 1734125340 | 13.26 | 0.06 | 0.45 | 13.18 | 13.3 | 13.12 | 3400 |
| 1734039000 | 13.2 | -0.3 | -2.22 | 13.26 | 13.49 | 13.1 | 19800 |
| 1733952540 | 13.5 | -0.01 | -0.07 | 13.75 | 13.77 | 13.25 | 12600 |
| 1733866140 | 13.51 | 0.23 | 1.73 | 13.52 | 13.53 | 13.33 | 11000 |
| 1733779740 | 13.28 | -0.4 | -2.92 | 13.53 | 13.97 | 13.28 | 22100 |
| 1733520600 | 13.68 | -0.12 | -0.87 | 13.53 | 13.87 | 13.26 | 21800 |
| 1733434200 | 13.8 | 0.26 | 1.92 | 13.56 | 13.95 | 13.52 | 8900 |
| 1733347800 | 13.54 | -0.37 | -2.66 | 13.83 | 13.91 | 13.47 | 13200 |
| 1733261340 | 13.91 | -0.04 | -0.29 | 13.98 | 14.14 | 13.7 | 4000 |
| 1733174940 | 13.95 | -0.33 | -2.31 | 14.29 | 14.44 | 13.8 | 7900 |
| 1732915740 | 14.28 | 0.03 | 0.21 | 13.8 | 14.35 | 13.65 | 12300 |
| 1732829400 | 14.25 | -0.03 | -0.21 | 14.3 | 14.42 | 13.88 | 12100 |
| 1732743000 | 14.28 | -0.16 | -1.11 | 14.5 | 14.5 | 14.1 | 15000 |
| 1732656600 | 14.44 | 0.45 | 3.22 | 14 | 14.5 | 13.62 | 21000 |
| 1732570140 | 13.99 | 0.13 | 0.94 | 13.69 | 13.99 | 13.69 | 7900 |
| 1732310940 | 13.86 | 0.55 | 4.13 | 13.59 | 14.19 | 13.34 | 9600 |
| 1732224600 | 13.31 | -0.55 | -3.97 | 13.71 | 13.92 | 12.99 | 53200 |
| 1732051800 | 13.86 | -0.72 | -4.94 | 14.52 | 14.57 | 13.1 | 54000 |
| 1731965340 | 14.58 | 0.09 | 0.62 | 14.49 | 14.61 | 14.32 | 7300 |
| 1731619800 | 14.49 | -0.08 | -0.55 | 14.55 | 14.67 | 14.16 | 19100 |
| 1731533400 | 14.57 | -0.17 | -1.15 | 14.48 | 14.79 | 14.45 | 5200 |
| 1731446940 | 14.74 | 0.17 | 1.17 | 14.6 | 14.87 | 14.31 | 10100 |
| 1731360540 | 14.57 | -0.4 | -2.67 | 14.5 | 14.86 | 14.31 | 18300 |
| 1731101400 | 14.97 | 0.67 | 4.69 | 14.28 | 14.97 | 14.06 | 44400 |
| 1731014940 | 14.3 | 0.72 | 5.30 | 13.71 | 14.38 | 13.6 | 71500 |
| 1730928600 | 13.58 | 0.09 | 0.67 | 13.3 | 13.58 | 13.3 | 10200 |
| 1730842200 | 13.49 | 0.18 | 1.35 | 13.27 | 13.5 | 13.26 | 13100 |
| 1730755800 | 13.31 | 0.08 | 0.60 | 13.22 | 13.31 | 13.01 | 5900 |
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
