A.S.T. GROUPE
PARIS - FR0000076887 - ASP
4.57EUR
+2.70%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 18/01/2022 | 6.00 | +8.70% | 5.64 | 6.20 | 5.58 | 17 390 |
| 17/01/2022 | 5.52 | +2.60% | 5.40 | 5.78 | 5.30 | 22 853 |
| 14/01/2022 | 5.38 | -2.89% | 5.46 | 5.46 | 5.26 | 8 300 |
| 13/01/2022 | 5.54 | +8.20% | 5.12 | 5.54 | 5.08 | 208 210 |
| 12/01/2022 | 5.12 | +1.19% | 5.06 | 5.14 | 5.06 | 8 905 |
| 11/01/2022 | 5.06 | +1.40% | 5.00 | 5.08 | 5.00 | 13 878 |
| 10/01/2022 | 4.99 | +1.01% | 4.80 | 5.04 | 4.80 | 33 065 |
| 07/01/2022 | 4.94 | -2.76% | 5.14 | 5.14 | 4.77 | 5 328 |
| 06/01/2022 | 5.08 | -1.17% | 5.16 | 5.16 | 5.00 | 2 850 |
| 05/01/2022 | 5.14 | -0.39% | 5.18 | 5.18 | 5.00 | 6 308 |
| 04/01/2022 | 5.16 | +8.86% | 4.74 | 5.16 | 4.73 | 26 294 |
| 03/01/2022 | 4.74 | 0.00% | 4.67 | 4.74 | 4.67 | 3 313 |
| 31/12/2021 | 4.74 | +0.85% | 4.74 | 4.74 | 4.66 | 1 910 |
| 30/12/2021 | 4.70 | 0.00% | 4.71 | 4.74 | 4.67 | 3 760 |
| 29/12/2021 | 4.70 | -1.47% | 4.80 | 4.80 | 4.70 | 4 334 |
| 28/12/2021 | 4.77 | -3.25% | 4.92 | 4.96 | 4.76 | 9 125 |
| 27/12/2021 | 4.93 | +0.82% | 4.94 | 4.94 | 4.76 | 2 197 |
| 24/12/2021 | 4.89 | +0.62% | 4.86 | 4.91 | 4.86 | 1 818 |
| 23/12/2021 | 4.86 | -1.22% | 4.97 | 4.97 | 4.86 | 1 037 |
| 22/12/2021 | 4.92 | -0.81% | 5.00 | 5.06 | 4.91 | 3 194 |
| 21/12/2021 | 4.96 | +1.22% | 4.90 | 4.96 | 4.90 | 556 |
| 20/12/2021 | 4.90 | -1.61% | 4.92 | 4.95 | 4.65 | 7 036 |