Premium
FII Athena I (FATN11)
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 | 0.33 | 0.42768273717 | 77.16 | 78 | 76.6 | 9209 | 77.47666211 | FU |
| 4 | -2.31 | -2.89473684211 | 79.8 | 79.95 | 76.51 | 8007 | 77.59088631 | FU |
| 12 | -10.24 | -11.6721759945 | 87.73 | 87.94 | 76.03 | 9109 | 79.87107352 | FU |
| 26 | -14.25 | -15.533028123 | 91.74 | 92.3 | 76.03 | 7863 | 85.22194022 | FU |
| 52 | -14.79 | -16.0273081925 | 92.28 | 98.95 | 76.03 | 9887 | 90.3010717 | FU |
| 156 | -24.5 | -24.0219629375 | 101.99 | 114.5 | 76.03 | 5000 | 91.30335966 | FU |
| 260 | -23.06 | -22.9338637494 | 100.55 | 114.5 | 76.03 | 3741 | 91.59785186 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 77.49 | -0.29 | -0.37 | 77.78 | 77.91 | 77 | 7950 |
| 1738618200 | 77.78 | 0.26 | 0.34 | 77.53 | 78 | 76.81 | 9744 |
| 1738358940 | 77.52 | 0.12 | 0.16 | 77.56 | 78 | 76.71 | 17588 |
| 1738272540 | 77.4 | 0.15 | 0.19 | 77.25 | 77.7 | 76.9 | 11374 |
| 1738186200 | 77.25 | 0.25 | 0.32 | 77.01 | 77.25 | 76.6 | 2607 |
| 1738099740 | 77 | -0.16 | -0.21 | 77.16 | 77.56 | 76.88 | 4731 |
| 1738013340 | 77.16 | -0.11 | -0.14 | 77.77 | 77.77 | 77 | 4945 |
| 1737754200 | 77.27 | 0.76 | 0.99 | 76.65 | 77.76 | 76.65 | 3533 |
| 1737667740 | 76.51 | -0.99 | -1.28 | 77.1 | 77.3 | 76.51 | 6186 |
| 1737581400 | 77.5 | 0.5 | 0.65 | 77.4 | 77.77 | 77.1 | 4233 |
| 1737495000 | 77 | -0.42 | -0.54 | 77.89 | 77.89 | 77 | 5140 |
| 1737408600 | 77.42 | -0.08 | -0.10 | 77.79 | 77.9 | 77.05 | 5744 |
| 1737149400 | 77.5 | -0.49 | -0.63 | 77.98 | 77.98 | 76.95 | 13595 |
| 1737062940 | 77.99 | -0.48 | -0.61 | 78.47 | 78.48 | 77.5 | 6011 |
| 1736976540 | 78.47 | 0.57 | 0.73 | 78.25 | 78.49 | 77.75 | 7882 |
| 1736890140 | 77.9 | 0.6 | 0.78 | 78 | 78.26 | 77 | 13296 |
| 1736803740 | 77.3 | 0.11 | 0.14 | 77.19 | 78.16 | 77 | 6900 |
| 1736544540 | 77.19 | -0.47 | -0.61 | 77.67 | 78.33 | 77 | 15908 |
| 1736458140 | 77.66 | -0.71 | -0.91 | 78.37 | 78.4 | 77.22 | 6959 |
| 1736371740 | 78.37 | -1.07 | -1.35 | 78.59 | 78.9 | 76.94 | 9465 |
| 1736285400 | 79.44 | -0.36 | -0.45 | 79.8 | 79.95 | 79.4 | 4294 |
| 1736198940 | 79.8 | 0.01 | 0.01 | 79.79 | 79.8 | 79.44 | 4715 |
| 1735939740 | 79.79 | 0.99 | 1.26 | 79.59 | 79.8 | 78.8 | 3766 |
| 1735853400 | 78.8 | 0.6 | 0.77 | 78.69 | 79 | 77.9 | 4848 |
| 1735594200 | 78.2 | -1.19 | -1.50 | 79.6 | 79.99 | 77.53 | 10179 |
| 1735334940 | 79.39 | 0.52 | 0.66 | 78.87 | 79.63 | 78.87 | 10730 |
| 1735248540 | 78.87 | 0.52 | 0.66 | 78.35 | 78.99 | 78.2 | 13653 |
| 1734989340 | 78.35 | 0.65 | 0.84 | 77.7 | 78.7 | 77.31 | 17004 |
| 1734730200 | 77.7 | 0.7 | 0.91 | 77 | 78.05 | 76.6 | 13392 |
| 1734643800 | 77 | 0.4 | 0.52 | 76.6 | 77.16 | 76.27 | 9516 |
| 1734557400 | 76.6 | 0.15 | 0.20 | 76.94 | 77 | 76.3 | 7865 |
| 1734470940 | 76.45 | -0.15 | -0.20 | 77 | 77 | 76.03 | 8963 |
| 1734384540 | 76.6 | 0.16 | 0.21 | 76.42 | 76.6 | 76.27 | 9902 |
| 1734125340 | 76.44 | -0.05 | -0.07 | 77 | 77.49 | 76.03 | 21885 |
| 1734039000 | 76.49 | -0.73 | -0.95 | 77.22 | 77.3 | 76.17 | 10548 |
| 1733952540 | 77.22 | 0.09 | 0.12 | 77.15 | 77.95 | 77.02 | 4482 |
| 1733866140 | 77.13 | -0.87 | -1.12 | 77.95 | 78.71 | 77 | 6637 |
| 1733779740 | 78 | -2 | -2.50 | 80.19 | 80.83 | 77 | 11215 |
| 1733520600 | 80 | -1.3 | -1.60 | 80.35 | 81.17 | 79.81 | 7232 |
| 1733434200 | 81.3 | -0.35 | -0.43 | 81.65 | 81.65 | 80.6 | 5641 |
| 1733347800 | 81.65 | -1.6 | -1.92 | 84.09 | 84.1 | 81.01 | 8488 |
| 1733261340 | 83.25 | -0.43 | -0.51 | 83.75 | 84.1 | 83.11 | 8554 |
| 1733174940 | 83.68 | -0.08 | -0.10 | 83.75 | 84.09 | 83.68 | 14229 |
| 1732915740 | 83.76 | -0.24 | -0.29 | 84 | 84.08 | 83.65 | 15188 |
| 1732829400 | 84 | -0.21 | -0.25 | 84.1 | 84.4 | 84 | 12303 |
| 1732743000 | 84.21 | -0.79 | -0.93 | 85 | 85 | 83.62 | 17675 |
| 1732656600 | 85 | -1.47 | -1.70 | 86.39 | 86.4 | 85 | 31731 |
| 1732570140 | 86.47 | -0.52 | -0.60 | 87 | 87.17 | 86.46 | 5924 |
| 1732310940 | 86.99 | 0.31 | 0.36 | 86.95 | 87 | 86.01 | 4668 |
| 1732224600 | 86.68 | -0.1 | -0.12 | 86.8 | 87.19 | 85.19 | 8034 |
| 1732051800 | 86.78 | 0.11 | 0.13 | 87.19 | 87.19 | 86.52 | 3508 |
| 1731965340 | 86.67 | -0.33 | -0.38 | 87.05 | 87.19 | 86.5 | 3893 |
| 1731619800 | 87 | 0.35 | 0.40 | 86.23 | 87.19 | 86.23 | 6066 |
| 1731533400 | 86.65 | 0.25 | 0.29 | 86.4 | 86.94 | 86.22 | 5145 |
| 1731446940 | 86.4 | -0.46 | -0.53 | 87.73 | 87.94 | 86.3 | 4184 |
| 1731360540 | 86.86 | -0.14 | -0.16 | 86.97 | 87.47 | 86.5 | 5176 |
| 1731101400 | 87 | -0.52 | -0.59 | 87.52 | 88.19 | 86.58 | 5306 |
| 1731014940 | 87.52 | -0.44 | -0.50 | 87.4 | 87.96 | 87.08 | 8246 |
| 1730928600 | 87.96 | -0.28 | -0.32 | 87.89 | 88.2 | 86.57 | 5485 |
| 1730842200 | 88.24 | 0.3 | 0.34 | 87.94 | 88.94 | 87.47 | 5780 |
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
