Premium
Accsys Technologies Plc (AXS.GB)
AQSE
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 | 0 | 45 | 45.284 | 45 | 300 | 45 | DE |
| 4 | 0 | 0 | 45 | 46.248 | 44.532 | 523 | 45 | DE |
| 12 | -3 | -6.25 | 48 | 48 | 44 | 2237 | 47.1878089 | DE |
| 26 | -9 | -16.6666666667 | 54 | 56 | 44 | 2062 | 48.33893393 | DE |
| 52 | -14 | -23.7288135593 | 59 | 61.85 | 44 | 1666 | 50.74508092 | DE |
| 156 | -116 | -72.049689441 | 161 | 167 | 44 | 2546 | 84.7398075 | DE |
| 260 | -46 | -50.5494505495 | 91 | 191 | 44 | 3965 | 120.11636907 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738254840 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738165140 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738078980 | 45 | 0 | 0.00 | 45 | 45.284 | 45 | 1500 |
| 1737975300 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1737735960 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1737649680 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1737563340 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1737476940 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1737390480 | 45 | 0 | 0.00 | 45 | 45 | 44.532 | 500 |
| 1737131340 | 45 | 0 | 0.00 | 45 | 45 | 44.636 | 1000 |
| 1737044940 | 45 | 0 | 0.00 | 45 | 45 | 44.96 | 180 |
| 1736955300 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1736869080 | 45 | 0 | 0.00 | 45 | 45.12 | 44.944 | 2232 |
| 1736782500 | 45 | 0 | 0.00 | 45 | 45.032 | 45 | 852 |
| 1736524020 | 45 | 0 | 0.00 | 45 | 45.916 | 45 | 108 |
| 1736439600 | 45 | 0 | 0.00 | 45 | 45.96 | 45 | 545 |
| 1736353620 | 45 | 0 | 0.00 | 45 | 45.7 | 45 | 1682 |
| 1736264400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1736180880 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1735918500 | 45 | 0 | 0.00 | 45 | 46.248 | 45 | 1330 |
| 1735832160 | 45 | 0 | 0.00 | 45 | 45.444 | 45 | 82 |
| 1735662660 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1735576260 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1735313700 | 45 | 0 | 0.00 | 45 | 45.648 | 45 | 1000 |
| 1735057680 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1734971280 | 45 | 0 | 0.00 | 45 | 45.648 | 45 | 1745 |
| 1734712200 | 45 | 1 | 2.27 | 44 | 45 | 44 | 0 |
| 1734622440 | 44 | -2 | -4.35 | 46 | 46 | 44 | 1011 |
| 1734536340 | 46 | 0 | 0.00 | 46 | 46 | 44.632 | 908 |
| 1734449880 | 46 | -1 | -2.13 | 47 | 47 | 44.3916 | 16836 |
| 1734366420 | 47 | -1 | -2.08 | 48 | 48 | 45.196 | 20307 |
| 1734104460 | 48 | 0 | 0.00 | 48 | 48 | 47.332 | 211 |
| 1734020880 | 48 | 0 | 0.00 | 48 | 48 | 47.26 | 7 |
| 1733931060 | 48 | 0 | 0.00 | 48 | 48 | 46.68 | 25572 |
| 1733848080 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1733761860 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1733495700 | 48 | 0 | 0.00 | 48 | 48 | 46.932 | 446 |
| 1733416140 | 48 | 0 | 0.00 | 48 | 48 | 47.196 | 3920 |
| 1733326500 | 48 | 0 | 0.00 | 48 | 48 | 46.892 | 1066 |
| 1733239800 | 48 | 0 | 0.00 | 48 | 48 | 46.932 | 2247 |
| 1733156940 | 48 | 0 | 0.00 | 48 | 48 | 46.689 | 21003 |
| 1732897620 | 48 | 0 | 0.00 | 48 | 48 | 47.328 | 1000 |
| 1732808160 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732721820 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732638480 | 48 | 4 | 9.09 | 44 | 48 | 44 | 13503 |
| 1732548840 | 44 | -2 | -4.35 | 46 | 46 | 44 | 0 |
| 1732289460 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1732203480 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1732120140 | 46 | -2 | -4.17 | 48 | 48 | 46 | 0 |
| 1732033620 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731947580 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731688080 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731598260 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731511920 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731428820 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731342540 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731083160 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730993820 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730910480 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730824080 | 48 | 1 | 2.13 | 47 | 49 | 47 | 18755 |
| 1730737740 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730475300 | 47 | -2 | -4.08 | 49 | 49 | 47 | 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
