Premium
4imprint Group PLC (FOUR.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4820 | 4905 | 4705 | 330 | 4845.73158426 | DE |
| 4 | -60 | -1.22950819672 | 4880 | 5200 | 4545 | 223 | 4931.99072689 | DE |
| 12 | -380 | -7.30769230769 | 5200 | 5620 | 4545 | 118 | 5007.38196412 | DE |
| 26 | -1270 | -20.8538587849 | 6090 | 6450 | 4545 | 103 | 5245.90545626 | DE |
| 52 | 330 | 7.34966592428 | 4490 | 6755 | 4200 | 105 | 5559.41499439 | DE |
| 156 | 2075 | 75.5919854281 | 2745 | 6755 | 2175 | 181 | 4390.68401186 | DE |
| 260 | 1315 | 37.517831669 | 3505 | 6755 | 1716.1 | 259 | 3493.59452729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735832160 | 4880 | 60 | 1.24 | 4905 | 4905 | 4857.1 | 425 |
| 1735662660 | 4820 | 0 | 0.00 | 4820 | 4820 | 4820 | 0 |
| 1735576260 | 4820 | 0 | 0.00 | 4820 | 4847.1 | 4820 | 150 |
| 1735313700 | 4820 | 115 | 2.44 | 4820 | 4827.1 | 4705 | 416 |
| 1735057680 | 4705 | 0 | 0.00 | 4705 | 4705 | 4705 | 0 |
| 1734971280 | 4705 | -10 | -0.21 | 4545 | 4735.8 | 4545 | 108 |
| 1734712200 | 4715 | -30 | -0.63 | 4775 | 4785 | 4640 | 150 |
| 1734622440 | 4745 | -115 | -2.37 | 5000 | 5000 | 4745 | 1 |
| 1734536340 | 4860 | 20 | 0.41 | 4810 | 4890 | 4810 | 0 |
| 1734449880 | 4840 | -145 | -2.91 | 4945 | 4945 | 4802.75 | 102 |
| 1734366420 | 4985 | 80 | 1.63 | 4870 | 4985 | 4802.9 | 818 |
| 1734104460 | 4905 | -115 | -2.29 | 5000 | 5010 | 4905 | 115 |
| 1734020880 | 5020 | 35 | 0.70 | 5200 | 5200 | 5020 | 258 |
| 1733931060 | 4985 | -15 | -0.30 | 5000 | 5040 | 4985 | 292 |
| 1733848080 | 5000 | -115 | -2.25 | 5105 | 5105 | 5000 | 159 |
| 1733761860 | 5115 | 10 | 0.20 | 5200 | 5200 | 5050 | 248 |
| 1733495700 | 5105 | 45 | 0.89 | 4880 | 5105 | 4880 | 101 |
| 1733416140 | 5060 | 325 | 6.86 | 5200 | 5200 | 4985 | 269 |
| 1733326500 | 4735 | -275 | -5.49 | 5000 | 5090 | 4735 | 251 |
| 1733239800 | 5010 | -50 | -0.99 | 5200 | 5200 | 5010 | 42 |
| 1733156940 | 5060 | 30 | 0.60 | 5040 | 5124.2 | 5020 | 621 |
| 1732897620 | 5030 | -95 | -1.85 | 5000 | 5138.4 | 5000 | 97 |
| 1732808160 | 5125 | 45 | 0.89 | 4925 | 5175.8 | 4925 | 241 |
| 1732721820 | 5080 | 30 | 0.59 | 4925 | 5081.3 | 4925 | 122 |
| 1732638480 | 5050 | 10 | 0.20 | 4925 | 5050 | 4925 | 0 |
| 1732548840 | 5040 | 265 | 5.55 | 5020 | 5060 | 4974.2 | 57 |
| 1732289460 | 4775 | -160 | -3.24 | 4925 | 5030 | 4775 | 0 |
| 1732203480 | 4935 | -30 | -0.60 | 5070 | 5070 | 4935 | 119 |
| 1732120140 | 4965 | -125 | -2.46 | 4905 | 5090 | 4905 | 5 |
| 1732033620 | 5090 | 0 | 0.00 | 5335 | 5335 | 5066.2 | 195 |
| 1731947580 | 5090 | -35 | -0.68 | 5375 | 5375 | 5090 | 0 |
| 1731688080 | 5125 | -200 | -3.76 | 5115 | 5325 | 5115 | 113 |
| 1731598260 | 5325 | 315 | 6.29 | 5200 | 5325 | 5115 | 0 |
| 1731511920 | 5010 | 0 | 0.00 | 4985 | 5250 | 4975 | 100 |
| 1731428820 | 5010 | -470 | -8.58 | 5335 | 5335 | 4860 | 70 |
| 1731342540 | 5480 | -35 | -0.63 | 5545 | 5620 | 5480 | 0 |
| 1731083160 | 5515 | 65 | 1.19 | 5490 | 5515 | 5490 | 0 |
| 1730993820 | 5450 | 420 | 8.35 | 5400 | 5450 | 5105 | 0 |
| 1730910480 | 5030 | 0 | 0.00 | 5030 | 5030 | 5030 | 0 |
| 1730824080 | 5030 | 20 | 0.40 | 5135 | 5135 | 5030 | 0 |
| 1730737740 | 5010 | -135 | -2.62 | 5080 | 5220 | 5010 | 4 |
| 1730475300 | 5145 | 255 | 5.21 | 5115 | 5230 | 5115 | 0 |
| 1730388900 | 4890 | -360 | -6.86 | 5305 | 5365 | 4890 | 14 |
| 1730305440 | 5250 | -20 | -0.38 | 5420 | 5420 | 5250 | 0 |
| 1730193840 | 5270 | 50 | 0.96 | 5240 | 5270 | 5240 | 0 |
| 1730132940 | 5220 | -30 | -0.57 | 5115 | 5257.9 | 5115 | 5 |
| 1729869960 | 5250 | 115 | 2.24 | 5250 | 5250 | 5175 | 0 |
| 1729783680 | 5135 | -40 | -0.77 | 5165 | 5165 | 5125 | 0 |
| 1729697340 | 5175 | -75 | -1.43 | 5270 | 5270 | 5175 | 0 |
| 1729610340 | 5250 | -40 | -0.76 | 5270 | 5270 | 5215.6 | 103 |
| 1729524420 | 5290 | 10 | 0.19 | 5420 | 5420 | 5270 | 1 |
| 1729262100 | 5280 | -55 | -1.03 | 5305 | 5377.8 | 5280 | 73 |
| 1729178580 | 5335 | 150 | 2.89 | 5400 | 5400 | 5182.46 | 508 |
| 1729092540 | 5185 | 165 | 3.29 | 5000 | 5185 | 5000 | 0 |
| 1729006140 | 5020 | -10 | -0.20 | 5010 | 5020 | 5010 | 0 |
| 1728919680 | 5030 | -125 | -2.42 | 5165 | 5165 | 4925 | 0 |
| 1728657480 | 5155 | 0 | 0.00 | 5200 | 5200 | 5135 | 1 |
| 1728574140 | 5155 | -105 | -2.00 | 5155 | 5210 | 5155 | 0 |
| 1728484740 | 5260 | 115 | 2.24 | 5040 | 5260 | 5040 | 0 |
| 1728401340 | 5145 | -30 | -0.58 | 5115 | 5200 | 5115 | 2 |
| 1728311580 | 5175 | -25 | -0.48 | 5050 | 5175 | 4965 | 5 |
| 1728053040 | 5200 | 295 | 6.01 | 4975 | 5200 | 4975 | 4 |
| 1727966700 | 4905 | -115 | -2.29 | 4880 | 4965 | 4880 | 2 |
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
