Premium
N4 Pharma Plc (N4P.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 | -0.15 | -27.2727272727 | 0.55 | 0.55 | 0.4 | 0 | 0 | DE |
| 4 | -0.2 | -33.3333333333 | 0.6 | 0.6 | 0.4 | 73668 | 0.58079942 | DE |
| 12 | -0.15 | -27.2727272727 | 0.55 | 0.8 | 0.4 | 108202 | 0.61731876 | DE |
| 26 | -0.15 | -27.2727272727 | 0.55 | 0.8 | 0.4 | 88179 | 0.62835289 | DE |
| 52 | -0.35 | -46.6666666667 | 0.75 | 0.95 | 0.4 | 80518 | 0.62430214 | DE |
| 156 | -2.55 | -86.4406779661 | 2.95 | 3.75 | 0.4 | 86624 | 1.33729666 | DE |
| 260 | -5.1 | -92.7272727273 | 5.5 | 14.4785 | 0.4 | 198583 | 6.3716753 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742222280 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1741969560 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1741883340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1741793760 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1741704540 | 0.4 | -0.15 | -27.27 | 0.55 | 0.55 | 0.4 | 0 |
| 1741624140 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1741364940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.494 | 396700 |
| 1741278540 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1741189020 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 200 |
| 1741083780 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.5188 | 19284 |
| 1741016520 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 49603 |
| 1740760080 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1740673980 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1740584040 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.55 | 100000 |
| 1740498240 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1740414420 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.551 | 14016 |
| 1740152280 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5725 | 415921 |
| 1740068940 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.558 | 27635 |
| 1739982540 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739895960 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.559 | 450000 |
| 1739806500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5485 | 141886 |
| 1739547420 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739460900 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5525 | 75263 |
| 1739378040 | 0.6 | 0 | 0.00 | 0.6 | 0.7 | 0.555 | 665837 |
| 1739291220 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5669999 | 150000 |
| 1739202480 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.6 | 0 |
| 1738937700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738855980 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738772880 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738686480 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738596900 | 0.65 | 0 | 0.00 | 0.65 | 0.6525 | 0.65 | 150000 |
| 1738337520 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738254840 | 0.65 | -0.1 | -13.33 | 0.75 | 0.75 | 0.65 | 0 |
| 1738165140 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738078980 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1737975300 | 0.75 | 0.15 | 25.00 | 0.6 | 0.75 | 0.6 | 185176 |
| 1737735960 | 0.6 | 0 | 0.00 | 0.6 | 0.67 | 0.6 | 148507 |
| 1737649680 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737563340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737476940 | 0.6 | -0.1 | -14.29 | 0.7 | 0.7 | 0.6 | 0 |
| 1737390480 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.651 | 315098 |
| 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 |
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
