Premium
Silynxcom Ltd (SYNX)
AMEX
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 | 0.0135 | 0.36 | 3.75 | 3.9979 | 3.7153 | 3891 | 3.84969982 | CS |
| 4 | -0.3965 | -9.53125 | 4.16 | 4.23 | 3.5045 | 2843 | 3.88859578 | CS |
| 12 | 0.9035 | 31.5909090909 | 2.86 | 6.49 | 2.7353 | 37663 | 4.36500617 | CS |
| 26 | 0.8635 | 29.775862069 | 2.9 | 6.49 | 2.18 | 21084 | 4.05098151 | CS |
| 52 | -0.1165 | -3.00257731959 | 3.88 | 6.49 | 2.1 | 17484 | 3.78830538 | CS |
| 156 | -0.2265 | -5.67669172932 | 3.99 | 6.49 | 2.1 | 19405 | 3.71146966 | CS |
| 260 | -0.2265 | -5.67669172932 | 3.99 | 6.49 | 2.1 | 19405 | 3.71146966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 3.7635 | -0.04 | -0.93 | 4.05 | 4.05 | 3.76 | 3280 |
| 1741303800 | 3.799 | -0 | -0.05 | 3.885 | 3.99 | 3.799 | 1825 |
| 1741217400 | 3.801 | -0.1 | -2.54 | 3.89 | 3.89 | 3.7993 | 3985 |
| 1741131000 | 3.9 | 0.15 | 4.00 | 3.99 | 3.9979 | 3.76 | 10980 |
| 1741044600 | 3.75 | 0 | 0.00 | 3.79 | 3.82 | 3.75 | 1973 |
| 1740785400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7153 | 692 |
| 1740699000 | 3.75 | -0.15 | -3.85 | 3.8 | 3.8 | 3.75 | 718 |
| 1740612600 | 3.9 | 0.15 | 4.00 | 3.75 | 3.9 | 3.75 | 1177 |
| 1740526200 | 3.75 | -0.15 | -3.85 | 3.85 | 3.85 | 3.75 | 3077 |
| 1740439800 | 3.9 | 0.05 | 1.30 | 3.86 | 3.9 | 3.86 | 1100 |
| 1740180600 | 3.85 | 0 | 0.13 | 3.8 | 3.99 | 3.8 | 3880 |
| 1740094200 | 3.8451 | -0.15 | -3.87 | 3.8 | 3.8451 | 3.8 | 421 |
| 1740007800 | 4 | 0.13 | 3.36 | 4 | 4 | 3.9 | 2966 |
| 1739921400 | 3.87 | -0.03 | -0.77 | 4.05 | 4.05 | 3.6 | 2925 |
| 1739575800 | 3.9 | 0.01 | 0.26 | 3.8 | 4.1 | 3.72 | 2985 |
| 1739489400 | 3.89 | -0.01 | -0.26 | 3.7315 | 3.961 | 3.73 | 347 |
| 1739403000 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.5045 | 7427 |
| 1739316600 | 4 | 0 | 0.00 | 3.8 | 4 | 3.8 | 1841 |
| 1739230200 | 4 | -0.09 | -2.20 | 4.23 | 4.23 | 3.81 | 3593 |
| 1738971000 | 4.09 | -0.05 | -1.21 | 4.16 | 4.16 | 3.8001 | 2106 |
| 1738884600 | 4.14 | -0.03 | -0.72 | 4.17 | 4.17 | 3.98 | 1774 |
| 1738798200 | 4.17 | 0.17 | 4.25 | 4 | 4.17 | 3.8101 | 1902 |
| 1738711800 | 4 | 0.18 | 4.71 | 3.82 | 4 | 3.82 | 2574 |
| 1738625400 | 3.82 | -0.25 | -6.14 | 4.13 | 4.13 | 3.8 | 4028 |
| 1738366200 | 4.07 | 0.02 | 0.49 | 4.01 | 4.3871 | 3.847 | 12864 |
| 1738279800 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.0556 | 3.9017 | 890 |
| 1738193400 | 4.08 | 0.02 | 0.49 | 4.0599999 | 4.14 | 3.93 | 1394 |
| 1738107000 | 4.0599999 | 0.05 | 1.25 | 4.05 | 4.2 | 3.907 | 3626 |
| 1738020600 | 4.01 | -0.26 | -6.09 | 4.11 | 4.17 | 3.91 | 3567 |
| 1737761400 | 4.2699999 | 0.05 | 1.18 | 4.33 | 4.33 | 4.01 | 2758 |
| 1737675000 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1737588600 | 4.22 | -0.01 | -0.24 | 4.14 | 4.24 | 4.011 | 9048 |
| 1737502200 | 4.23 | -0.23 | -5.16 | 4.55 | 4.55 | 4 | 20805 |
| 1737156600 | 4.46 | 0.16 | 3.72 | 4.3099999 | 4.4738 | 4.18 | 14332 |
| 1737070200 | 4.3 | 0.05 | 1.18 | 4.1 | 4.3 | 4.04 | 17327 |
| 1736983800 | 4.25 | -0.02 | -0.47 | 4.08 | 4.314835 | 4 | 12074 |
| 1736897400 | 4.2699999 | 0.19 | 4.66 | 4.0199999 | 4.6885 | 3.91 | 32944 |
| 1736811000 | 4.08 | -0.11 | -2.63 | 4.2 | 4.2 | 3.8 | 28774 |
| 1736551800 | 4.19 | -0.15 | -3.46 | 4.3099999 | 4.4349999 | 4.0199999 | 31053 |
| 1736379000 | 4.34 | 0.02 | 0.46 | 4.2699999 | 4.5152 | 4.15 | 27256 |
| 1736292600 | 4.32 | -0.58 | -11.84 | 4.45 | 4.6906 | 3.86 | 92279 |
| 1736206200 | 4.9 | -0.08 | -1.61 | 5.19 | 5.19 | 4.09 | 117413 |
| 1735947000 | 4.98 | 1.06 | 27.12 | 4.17 | 6.49 | 4.15 | 767075 |
| 1735860600 | 3.9177 | 0.3 | 8.22 | 3.58 | 3.9177 | 3.5707 | 57881 |
| 1735687800 | 3.62 | -0.05 | -1.30 | 3.62 | 3.8 | 3.55 | 11588 |
| 1735601400 | 3.6678 | 0.18 | 5.09 | 3.52 | 3.79 | 3.33 | 12878 |
| 1735342200 | 3.49 | 0.12 | 3.48 | 3.36 | 3.647963 | 3.3 | 8685 |
| 1735255800 | 3.3725 | 0.11 | 3.41 | 3.18 | 3.3725 | 3.025 | 16608 |
| 1735077840 | 3.2614 | 0.12 | 3.87 | 3.3 | 3.3 | 2.77 | 15639 |
| 1734996600 | 3.14 | -0.07 | -2.18 | 3.21 | 3.21 | 3.05 | 5065 |
| 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 | 17071 |
| 1734564600 | 3.2599999 | -0.71 | -17.88 | 3.8 | 3.8 | 3 | 141769 |
| 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 | 4043 |
| 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 | 23998 |
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
