Premium
EDX Medical Group Plc (EDX)
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 | 0.25 | 3.84615384615 | 6.5 | 7 | 5.01 | 142047 | 6.00163396 | DE |
| 4 | -1.25 | -15.625 | 8 | 8.25 | 5.01 | 89828 | 6.57688009 | DE |
| 12 | -2.5 | -27.027027027 | 9.25 | 9.75 | 5.01 | 35108 | 7.13903633 | DE |
| 26 | -2.75 | -28.9473684211 | 9.5 | 13 | 5.01 | 72474 | 10.0691111 | DE |
| 52 | -1.75 | -20.5882352941 | 8.5 | 13 | 5.01 | 59974 | 9.9332972 | DE |
| 156 | 0.9 | 15.3846153846 | 5.85 | 13 | 2 | 53647 | 6.59179256 | DE |
| 260 | 0.75 | 12.5 | 6 | 13 | 2 | 48145 | 6.62680163 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 6.75 | 0.75 | 12.50 | 6 | 7 | 6 | 195901 |
| 1737044940 | 6 | 0 | 0.00 | 6 | 6.25 | 6 | 0 |
| 1736955300 | 6 | 0 | 0.00 | 6 | 6.25 | 5.5 | 329073 |
| 1736869080 | 6 | -0.5 | -7.69 | 6.5 | 6.5 | 5.01 | 378843 |
| 1736782500 | 6.5 | 0 | 0.00 | 6.5 | 6.75 | 6 | 2321 |
| 1736524020 | 6.5 | 0 | 0.00 | 6.5 | 6.75 | 6 | 0 |
| 1736439600 | 6.5 | 0 | 0.00 | 6.5 | 6.95 | 6 | 250 |
| 1736353620 | 6.5 | -0.5 | -7.14 | 7 | 7.5 | 6.5 | 26872 |
| 1736264400 | 7 | -0.25 | -3.45 | 7.25 | 8 | 6.75 | 0 |
| 1736180880 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 0 |
| 1735918500 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 14800 |
| 1735832160 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 26292 |
| 1735662660 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735576260 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 273972 |
| 1735313700 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 0 |
| 1735057680 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734971280 | 7.25 | -0.75 | -9.38 | 8 | 8.25 | 6.75 | 295000 |
| 1734712200 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1734622440 | 8 | 0 | 0.00 | 7.75 | 8 | 7.5 | 4166 |
| 1734536340 | 8 | 0 | 0.00 | 8 | 8.25 | 7.5 | 4770 |
| 1734449880 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1734366420 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 70000 |
| 1734104460 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 0 |
| 1734020880 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 10000 |
| 1733931060 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 7000 |
| 1733848080 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 2000 |
| 1733761860 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 9807 |
| 1733495700 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 0 |
| 1733416140 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 6395 |
| 1733326500 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 0 |
| 1733239800 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8 | 59072 |
| 1733156940 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 9062 |
| 1732897620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 18219 |
| 1732808160 | 8.5 | 0 | 0.00 | 8.5 | 8.65 | 8 | 1250 |
| 1732721820 | 8.5 | 0 | 0.00 | 8.5 | 8.69 | 8.15 | 15474 |
| 1732638480 | 8.5 | -0.5 | -5.56 | 9 | 9.5 | 8.5 | 190977 |
| 1732548840 | 9 | 0 | 0.00 | 9 | 9.5 | 8.6 | 29493 |
| 1732289460 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732203480 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732120140 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732033620 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 32400 |
| 1731947580 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 12000 |
| 1731688080 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731598260 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731511920 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 14171 |
| 1731428820 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731342540 | 9 | -0.25 | -2.70 | 9.25 | 9.5 | 9 | 36110 |
| 1731083160 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730993820 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730910480 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730824080 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730737740 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 9145 |
| 1730475300 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730388900 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730305440 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730193840 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 5000 |
| 1730132940 | 9.25 | 0 | 0.00 | 9.25 | 9.75 | 9.25 | 0 |
| 1729869960 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 1905 |
| 1729783680 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1729697340 | 9.25 | 0.25 | 2.78 | 9.25 | 9.5 | 9 | 38261 |
| 1729610340 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 68186 |
| 1729524420 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1729262100 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 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
