Premium
N4 Pharma Plc (N4P.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0275 | -4.58333333333 | 0.6 | 0.6 | 0.5485 | 123904 | 0.6 | DE |
| 4 | -0.0275 | -4.58333333333 | 0.6 | 0.75 | 0.5485 | 99715 | 0.61768858 | DE |
| 12 | -0.0775 | -11.9230769231 | 0.65 | 0.8 | 0.45 | 116291 | 0.61984299 | DE |
| 26 | -0.0275 | -4.58333333333 | 0.6 | 0.8 | 0.45 | 97433 | 0.61743499 | DE |
| 52 | -0.3775 | -39.7368421053 | 0.95 | 0.95 | 0.405 | 81201 | 0.63584286 | DE |
| 156 | -2.6775 | -82.3846153846 | 3.25 | 3.75 | 0.405 | 90342 | 1.43191621 | DE |
| 260 | -2.5775 | -81.8253968254 | 3.15 | 14.4785 | 0.405 | 198854 | 6.38392532 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
