Premium
N4 Pharma Plc (N4P.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 | 0.15 | 27.2727272727 | 0.55 | 0.8 | 0.55 | 176660 | 0.73584849 | DE |
| 4 | 0.15 | 27.2727272727 | 0.55 | 0.8 | 0.45 | 164038 | 0.62234279 | DE |
| 12 | 0.1 | 16.6666666667 | 0.6 | 0.8 | 0.45 | 109396 | 0.63980165 | DE |
| 26 | 0.275 | 64.7058823529 | 0.425 | 0.8 | 0.425 | 102772 | 0.60526907 | DE |
| 52 | -0.35 | -33.3333333333 | 1.05 | 1.1 | 0.405 | 80581 | 0.67961851 | DE |
| 156 | -3.15 | -81.8181818182 | 3.85 | 3.95 | 0.405 | 90307 | 1.5341767 | DE |
| 260 | -2.45 | -77.7777777778 | 3.15 | 14.4785 | 0.405 | 199869 | 6.39878443 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.6555 | 77186 |
| 1737044940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.6675 | 411615 |
| 1736955300 | 0.75 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 0 |
| 1736869080 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.6 | 221683 |
| 1736782500 | 0.7 | 0.15 | 27.27 | 0.55 | 0.7 | 0.55 | 250000 |
| 1736524020 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736439600 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6307 | 0.55 | 32604 |
| 1736353620 | 0.6 | 0 | 0.00 | 0.6 | 0.73 | 0.6 | 932827 |
| 1736264400 | 0.6 | 0.1 | 20.00 | 0.5 | 0.6 | 0.5 | 0 |
| 1736180880 | 0.5 | 0 | 0.00 | 0.5 | 0.515 | 0.5 | 150000 |
| 1735918500 | 0.5 | 0.05 | 11.11 | 0.45 | 0.5345 | 0.45 | 373246 |
| 1735832160 | 0.45 | -0.1 | -18.18 | 0.45 | 0.5024999 | 0.45 | 66340 |
| 1735662660 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1735576260 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.505 | 18351 |
| 1735313700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 3906 |
| 1735057680 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734971280 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734712200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734622440 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.5004999 | 116010 |
| 1734536340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734449880 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.585 | 15051 |
| 1734366420 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734104460 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734020880 | 0.6 | 0 | 0.00 | 0.65 | 0.65 | 0.5709999 | 430588 |
| 1733931060 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1733848080 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1733761860 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1733495700 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.5649999 | 852352 |
| 1733416140 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1733326500 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.615 | 18564 |
| 1733239800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1733156940 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1732897620 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1732808160 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 100000 |
| 1732721820 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1732638480 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.615 | 500000 |
| 1732548840 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1732289460 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1732203480 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1732120140 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.627 | 147396 |
| 1732033620 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731947580 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731688080 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731598260 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731511920 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731428820 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731342540 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.619 | 40000 |
| 1731083160 | 0.7 | 0 | 0.00 | 0.7 | 0.75 | 0.55 | 824737 |
| 1730993820 | 0.7 | -0.1 | -12.50 | 0.6 | 0.7 | 0.6 | 0 |
| 1730910480 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730824080 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.745 | 79194 |
| 1730737740 | 0.8 | 0.1 | 14.29 | 0.7 | 0.8 | 0.7 | 67340 |
| 1730475300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1730388900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1730305440 | 0.7 | 0.1 | 16.67 | 0.6 | 0.7 | 0.6 | 245000 |
| 1730193840 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1730132940 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1729869960 | 0.6 | 0 | 0.00 | 0.6 | 0.633 | 0.6 | 10585 |
| 1729783680 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1729697340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1729610340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1729524420 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.555 | 19100 |
| 1729262100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 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
