Premium
Agronomics Limited (ANIC.GB)
AQSE
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 | 0.3 | 8.21917808219 | 3.65 | 4.0477 | 3.65 | 108955 | 3.67399642 | DE |
| 4 | -0.8 | -16.8421052632 | 4.75 | 4.75 | 3.65 | 145232 | 3.78021773 | DE |
| 12 | -1.05 | -21 | 5 | 5 | 3.65 | 141904 | 4.14529748 | DE |
| 26 | -2.35 | -37.3015873016 | 6.3 | 6.4 | 3.45 | 161324 | 4.77705084 | DE |
| 52 | -9.8 | -71.2727272727 | 13.75 | 13.75 | 3.45 | 116088 | 5.9428394 | DE |
| 156 | -18.05 | -82.0454545455 | 22 | 23.4 | 3.45 | 99526 | 10.95885258 | DE |
| 260 | -4.8 | -54.8571428571 | 8.75 | 41.3555 | 3.45 | 143153 | 17.14982293 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736524020 | 3.95 | 0 | 0.00 | 3.95 | 4.0477 | 3.95 | 92938 |
| 1736439600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736353620 | 3.95 | 0.2 | 5.33 | 3.75 | 3.95 | 3.75 | 2257 |
| 1736264400 | 3.75 | 0 | 0.00 | 3.75 | 3.8845 | 3.75 | 62718 |
| 1736180880 | 3.75 | 0.1 | 2.74 | 3.65 | 3.906 | 3.65 | 61238 |
| 1735918500 | 3.65 | 0 | 0.00 | 3.65 | 3.85 | 3.65 | 418564 |
| 1735832160 | 3.65 | -0.1 | -2.67 | 3.65 | 3.851 | 3.65 | 932704 |
| 1735662660 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1735576260 | 3.75 | 0 | 0.00 | 3.75 | 3.888 | 3.75 | 133184 |
| 1735313700 | 3.75 | 0 | 0.00 | 3.65 | 3.866 | 3.65 | 59603 |
| 1735057680 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734971280 | 3.75 | 0 | 0.00 | 3.75 | 3.89 | 3.75 | 133391 |
| 1734712200 | 3.75 | 0 | 0.00 | 3.75 | 3.89999 | 3.75 | 5719 |
| 1734622440 | 3.75 | 0 | 0.00 | 3.75 | 3.902 | 3.75 | 2658 |
| 1734536340 | 3.75 | -0.2 | -5.06 | 3.95 | 4.098 | 3.75 | 14179 |
| 1734449880 | 3.95 | -0.6 | -13.19 | 4.45 | 4.45 | 3.95 | 135508 |
| 1734366420 | 4.55 | 0 | 0.00 | 4.55 | 4.65 | 4.404 | 207053 |
| 1734104460 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.506 | 9700 |
| 1734020880 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.601 | 80100 |
| 1733931060 | 4.75 | 0.15 | 3.26 | 4.7 | 4.85 | 4.53 | 176943 |
| 1733848080 | 4.6 | 0.7 | 17.95 | 4 | 4.6 | 3.867 | 350955 |
| 1733761860 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.7288 | 132446 |
| 1733495700 | 4 | 0 | 0.00 | 4 | 4 | 3.8255 | 38340 |
| 1733416140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733326500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733239800 | 4 | 0 | 0.00 | 4 | 4 | 3.93 | 1710 |
| 1733156940 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.9175 | 69485 |
| 1732897620 | 3.95 | 0 | 0.00 | 3.95 | 3.988 | 3.878 | 267423 |
| 1732808160 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9175 | 164155 |
| 1732721820 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.8355 | 16045 |
| 1732638480 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.895 | 69038 |
| 1732548840 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.899 | 74224 |
| 1732289460 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.9366 | 45538 |
| 1732203480 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.9255 | 366351 |
| 1732120140 | 4.05 | 0 | 0.00 | 4.075 | 4.075 | 3.9175 | 51159 |
| 1732033620 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.8688 | 260925 |
| 1731947580 | 3.95 | 0 | 0.00 | 3.95 | 3.973 | 3.8655 | 103171 |
| 1731688080 | 3.95 | 0 | 0.00 | 3.95 | 3.9745 | 3.822 | 24484 |
| 1731598260 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.8155 | 205950 |
| 1731511920 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.65 | 482903 |
| 1731428820 | 3.95 | -0.2 | -4.82 | 4.15 | 4.15 | 3.8 | 174619 |
| 1731342540 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.9333 | 50156 |
| 1731083160 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 3.976 | 115500 |
| 1730993820 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.001 | 58944 |
| 1730910480 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730824080 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.0355 | 57036 |
| 1730737740 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 3.75 | 103297 |
| 1730475300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.01 | 84023 |
| 1730388900 | 4.25 | -0.15 | -3.41 | 3.85 | 4.25 | 3.75 | 318484 |
| 1730305440 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5 | 3.9175 | 31165 |
| 1730193840 | 4.5 | -0.2 | -4.26 | 4.7 | 4.7 | 4.0255 | 673506 |
| 1730132940 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.202 | 175676 |
| 1729869960 | 4.7 | -0.2 | -4.08 | 4.9 | 4.9 | 4.215 | 114196 |
| 1729783680 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.401 | 235398 |
| 1729697340 | 5 | 0 | 0.00 | 5 | 5 | 4.577 | 992 |
| 1729610340 | 5 | 0 | 0.00 | 5 | 5 | 4.6510999 | 147343 |
| 1729524420 | 5 | 0 | 0.00 | 5 | 5 | 4.7211 | 100000 |
| 1729262100 | 5 | 0 | 0.00 | 5 | 5 | 4.715 | 62686 |
| 1729178580 | 5 | 0 | 0.00 | 5 | 5 | 4.715 | 86769 |
| 1729092540 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.804 | 23944 |
| 1729006140 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 4.7625 | 95098 |
| 1728919680 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.9255 | 55582 |
| 1728657480 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.8465999 | 123506 |
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
