Premium
Silynxcom Ltd (SYNX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 15.4676258993 | 2.78 | 4.25 | 2.7353 | 128327 | 3.78279996 | CS |
| 4 | 0.56 | 21.1320754717 | 2.65 | 4.25 | 2.45 | 45490 | 3.53190997 | CS |
| 12 | 0.01 | 0.3125 | 3.2 | 4.25 | 2.18 | 18974 | 3.37484463 | CS |
| 26 | -0.43 | -11.8131868132 | 3.64 | 4.25 | 2.18 | 16903 | 3.38918515 | CS |
| 52 | -0.78 | -19.5488721805 | 3.99 | 4.25 | 2.1 | 17478 | 3.40074707 | CS |
| 156 | -0.78 | -19.5488721805 | 3.99 | 4.25 | 2.1 | 17478 | 3.40074707 | CS |
| 260 | -0.78 | -19.5488721805 | 3.99 | 4.25 | 2.1 | 17478 | 3.40074707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 3.21 | -0.06 | -1.83 | 3.17 | 3.24 | 2.99 | 5387 |
| 1734651000 | 3.27 | 0.01 | 0.31 | 3.19 | 3.58 | 3.02 | 17065 |
| 1734564600 | 3.2599999 | -0.71 | -17.88 | 3.8 | 3.8 | 3 | 137885 |
| 1734478200 | 3.97 | 1.08 | 37.46 | 2.87 | 4.25 | 2.87 | 474253 |
| 1734391800 | 2.8881 | 0.09 | 3.15 | 2.7799999 | 2.9 | 2.7353 | 3156 |
| 1734132600 | 2.8 | -0.18 | -6.04 | 2.86 | 2.92 | 2.77 | 4038 |
| 1734046200 | 2.98 | 0.08 | 2.62 | 2.88 | 2.98 | 2.6965 | 6048 |
| 1733959800 | 2.9039 | -0.11 | -3.75 | 2.98 | 2.98 | 2.77 | 2457 |
| 1733873400 | 3.0171 | -0.02 | -0.75 | 2.97 | 3.0171 | 2.97 | 381 |
| 1733787000 | 3.04 | -0.06 | -1.94 | 2.7599999 | 3.05 | 2.66 | 23898 |
| 1733527800 | 3.1 | 0.03 | 0.90 | 3.22 | 3.22 | 2.84 | 12879 |
| 1733441400 | 3.0724999 | 0.34 | 12.55 | 3 | 3.4 | 2.74 | 35968 |
| 1733355000 | 2.73 | 0.1 | 3.80 | 2.55 | 3.515 | 2.5099999 | 48828 |
| 1733268600 | 2.63 | 0.03 | 1.15 | 2.59 | 2.75 | 2.5099999 | 18145 |
| 1733182200 | 2.6 | -0.1 | -3.70 | 2.82 | 3 | 2.55 | 54135 |
| 1732917840 | 2.7 | 0.1 | 3.85 | 2.81 | 2.91 | 2.61 | 6615 |
| 1732750200 | 2.6 | 0.08 | 2.97 | 2.46 | 2.6 | 2.45 | 2628 |
| 1732663800 | 2.525 | -0.13 | -4.72 | 2.63 | 2.63 | 2.525 | 646 |
| 1732577400 | 2.65 | -0.04 | -1.49 | 2.65 | 2.67 | 2.5 | 3530 |
| 1732318200 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 299 |
| 1732231800 | 2.69 | 0.09 | 3.46 | 2.6 | 2.69 | 2.55 | 858 |
| 1732145400 | 2.6 | -0.1 | -3.70 | 2.71 | 2.71 | 2.5400999 | 6493 |
| 1732059000 | 2.7 | -0.16 | -5.59 | 2.86 | 2.86 | 2.65 | 1356 |
| 1731972600 | 2.86 | 0.24 | 9.16 | 2.59 | 2.89 | 2.59 | 5404 |
| 1731713400 | 2.62 | -0.07 | -2.60 | 2.84 | 2.88 | 2.41 | 5925 |
| 1731627000 | 2.69 | -0.06 | -2.18 | 2.54 | 2.7 | 2.5 | 11103 |
| 1731540600 | 2.75 | -0.02 | -0.72 | 2.61 | 2.79 | 2.5 | 6228 |
| 1731454200 | 2.77 | -0.07 | -2.46 | 2.75 | 2.8 | 2.58 | 1315 |
| 1731367800 | 2.84 | 0.16 | 5.97 | 2.5 | 2.94 | 2.5 | 33042 |
| 1731108600 | 2.68 | -0.03 | -1.14 | 2.7 | 2.86 | 2.5 | 6806 |
| 1731022200 | 2.711 | -0.15 | -5.21 | 2.94 | 3 | 2.65 | 25142 |
| 1730935800 | 2.86 | 0.01 | 0.27 | 2.73 | 2.91 | 2.73 | 7150 |
| 1730849400 | 2.8523 | -0.08 | -2.65 | 2.74 | 2.8523 | 2.7 | 5780 |
| 1730763000 | 2.93 | 0.13 | 4.64 | 2.81 | 2.93 | 2.65 | 830 |
| 1730500200 | 2.8 | -0.04 | -1.41 | 2.84 | 2.84 | 2.6831999 | 1075 |
| 1730413800 | 2.84 | 0.02 | 0.71 | 2.87 | 2.95 | 2.7214999 | 5750 |
| 1730327400 | 2.82 | -0.04 | -1.40 | 2.74 | 2.91 | 2.74 | 3605 |
| 1730241000 | 2.86 | 0.05 | 1.91 | 2.72 | 2.88 | 2.7 | 822 |
| 1730154600 | 2.8064 | 0.02 | 0.80 | 2.8938 | 2.9 | 2.72 | 6950 |
| 1729895400 | 2.7839999 | -0.19 | -6.26 | 2.77 | 2.88 | 2.68 | 11207 |
| 1729809000 | 2.97 | 0 | 0.14 | 2.7599999 | 2.97 | 2.75 | 1858 |
| 1729722600 | 2.9659 | 0.13 | 4.43 | 2.84 | 2.9659 | 2.75 | 3101 |
| 1729636200 | 2.84 | -0.02 | -0.70 | 2.8 | 3 | 2.8 | 17050 |
| 1729549800 | 2.86 | 0.01 | 0.35 | 2.7599999 | 2.86 | 2.6 | 3184 |
| 1729290600 | 2.85 | -0.04 | -1.38 | 2.94 | 2.9434 | 2.18 | 14128 |
| 1729204200 | 2.89 | -0.06 | -2.03 | 3.04 | 3.04 | 2.82 | 3160 |
| 1729117800 | 2.95 | -0.03 | -1.12 | 3.04 | 3.05 | 2.89 | 12389 |
| 1729031400 | 2.9833 | 0.01 | 0.44 | 2.9 | 3.04 | 2.9 | 4877 |
| 1728945000 | 2.9701 | 0 | 0.00 | 2.97 | 2.9701 | 2.97 | 47 |
| 1728685800 | 2.9701 | 0.02 | 0.68 | 2.92 | 2.9701 | 2.8199 | 5091 |
| 1728599400 | 2.95 | 0.01 | 0.34 | 2.75 | 3.04 | 2.75 | 936 |
| 1728513000 | 2.94 | -0.2 | -6.37 | 3.0061 | 3.0061 | 2.94 | 4803 |
| 1728426600 | 3.14 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 309 |
| 1728340200 | 3.14 | 0 | 0.00 | 3.05 | 3.14 | 2.87 | 607 |
| 1728081000 | 3.14 | 0 | 0.00 | 3.1 | 3.14 | 3.1 | 105 |
| 1727994600 | 3.14 | 0.14 | 4.67 | 2.94 | 3.14 | 2.85 | 726 |
| 1727908200 | 3 | -0.16 | -5.06 | 3.18 | 3.18 | 2.9 | 15322 |
| 1727821800 | 3.16 | 0.17 | 5.69 | 3.31 | 3.31 | 3.0739 | 4160 |
| 1727735400 | 2.99 | -0.21 | -6.56 | 3.2 | 3.6 | 2.95 | 15389 |
| 1727476200 | 3.1999 | 0 | 0.00 | 3.1999 | 3.1999 | 3.1999 | 29 |
| 1727389800 | 3.1999 | 0.02 | 0.63 | 3.2 | 3.2 | 3 | 1070 |
| 1727303400 | 3.18 | -0.09 | -2.75 | 3.1 | 3.18 | 3 | 872 |
| 1727217000 | 3.27 | 0.24 | 7.92 | 3.14 | 3.27 | 2.995 | 13206 |
| 1727130600 | 3.0299999 | 0.03 | 1.00 | 2.81 | 3.0299999 | 2.81 | 1500 |
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
