Premium
Animalcare Group PLC (ANCR.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18 | 8.07174887892 | 223 | 241 | 223 | 675 | 226.61264822 | DE |
| 4 | 22 | 10.0456621005 | 219 | 241 | 205 | 376 | 218.6003125 | DE |
| 12 | 6 | 2.55319148936 | 235 | 243.96 | 205 | 415 | 224.64773784 | DE |
| 26 | 14 | 6.16740088106 | 227 | 253.79 | 205 | 344 | 230.10849708 | DE |
| 52 | 41 | 20.5 | 200 | 290 | 200 | 416 | 239.02664393 | DE |
| 156 | -92 | -27.6276276276 | 333 | 333 | 142.5 | 884 | 191.42075172 | DE |
| 260 | 71 | 41.7647058824 | 170 | 428 | 142.5 | 766 | 222.1688575 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745595000 | 233 | 2 | 0.87 | 231 | 245 | 231 | 1344 |
| 1745505420 | 231 | 0 | 0.00 | 231 | 234.88 | 231 | 914 |
| 1745422260 | 231 | 8 | 3.59 | 223 | 231 | 223 | 0 |
| 1745332860 | 223 | 0 | 0.00 | 223 | 227.96 | 223 | 1110 |
| 1744903620 | 223 | 4 | 1.83 | 219 | 223 | 219 | 0 |
| 1744817280 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
| 1744708860 | 219 | 4 | 1.86 | 215 | 219 | 215 | 0 |
| 1744644420 | 215 | 0 | 0.00 | 215 | 215.94 | 211.66 | 4145 |
| 1744385340 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1744298820 | 215 | 2 | 0.94 | 215 | 215 | 215 | 0 |
| 1744212720 | 213 | 0 | 0.00 | 213 | 213 | 213 | 0 |
| 1744126320 | 213 | 8 | 3.90 | 207 | 213.92 | 207 | 231 |
| 1744039740 | 205 | -10 | -4.65 | 211 | 211 | 205 | 0 |
| 1743780540 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1743691320 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1743607620 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1743521100 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1743434880 | 215 | -4 | -1.83 | 219 | 219 | 215 | 0 |
| 1743179340 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
| 1743090060 | 219 | 4 | 1.86 | 215 | 219 | 215 | 0 |
| 1743003240 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1742917260 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1742830680 | 215 | 0 | 0.00 | 215 | 218.02 | 215 | 463 |
| 1742571720 | 215 | 0 | 0.00 | 215 | 218.02 | 215 | 165 |
| 1742485080 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1742398560 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1742315280 | 215 | -6 | -2.71 | 221 | 221 | 215 | 2000 |
| 1742222280 | 221 | 0 | 0.00 | 221 | 223.92 | 221 | 400 |
| 1741969560 | 221 | 0 | 0.00 | 221 | 225.94 | 221 | 90 |
| 1741883340 | 221 | -2 | -0.90 | 223 | 223 | 221 | 0 |
| 1741793760 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1741704540 | 223 | 0 | 0.00 | 223 | 223.7 | 223 | 188 |
| 1741624140 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1741364940 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1741278540 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1741189020 | 223 | -2 | -0.89 | 225 | 225 | 223 | 0 |
| 1741083780 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1741016520 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1740760080 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1740673980 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1740584040 | 225 | 0 | 0.00 | 225 | 227.066 | 225 | 2000 |
| 1740498240 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1740414420 | 225 | -5 | -2.17 | 230 | 230 | 225 | 6537 |
| 1740152280 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1740068940 | 230 | -4 | -1.71 | 234 | 234 | 230 | 0 |
| 1739982540 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1739895960 | 234 | 0 | 0.00 | 234 | 243.96 | 234 | 327 |
| 1739806500 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1739547420 | 234 | -6 | -2.50 | 240 | 240 | 234 | 0 |
| 1739460900 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1739378040 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1739291220 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1739202480 | 240 | 5 | 2.13 | 235 | 243.7 | 235 | 1500 |
| 1738937700 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1738855980 | 235 | 0 | 0.00 | 235 | 239.92 | 235 | 828 |
| 1738772880 | 235 | 0 | 0.00 | 235 | 238.77 | 235 | 2352 |
| 1738686480 | 235 | 0 | 0.00 | 235 | 241.9 | 235 | 400 |
| 1738596900 | 235 | -2 | -0.84 | 235 | 235 | 235 | 0 |
| 1738337520 | 237 | 0 | 0.00 | 237 | 241.9 | 237 | 1500 |
| 1738254840 | 237 | -8 | -3.27 | 245 | 245 | 237 | 0 |
| 1738165140 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1738078980 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
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
