Premium
Primary Health Prop (PHP.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 | -0.625 | -0.657202944269 | 95.1 | 97.2 | 91.1 | 0 | 0 | DE |
| 4 | -1.275 | -1.3315926893 | 95.75 | 97.2 | 91.1 | 0 | 0 | DE |
| 12 | -7.025 | -6.92118226601 | 101.5 | 149.5 | 51.45 | 0 | 0 | DE |
| 26 | 3.475 | 3.81868131868 | 91 | 149.5 | 50.65 | 0 | 0 | DE |
| 52 | -10.725 | -10.1948669202 | 105.2 | 149.5 | 50.65 | 0 | 0 | DE |
| 156 | -56.525 | -37.4337748344 | 151 | 152.252 | 50.65 | 21900 | 114.74700255 | DE |
| 260 | -56.025 | -37.2259136213 | 150.5 | 169.911 | 50.65 | 21649 | 127.33110504 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 94.475 | 0 | 0.00 | 94.475 | 94.475 | 94.475 | 0 |
| 1734971280 | 94.475 | 0 | 0.00 | 94.475 | 94.95 | 92.05 | 0 |
| 1734712200 | 94.475 | 0.47 | 0.51 | 94 | 94.475 | 91.1 | 0 |
| 1734622440 | 94 | -0.6 | -0.63 | 94.6 | 94.6 | 91.1 | 0 |
| 1734536340 | 94.6 | 0 | 0.00 | 94.6 | 97.2 | 92.3 | 0 |
| 1734449880 | 94.6 | -0.5 | -0.53 | 95.1 | 95.1 | 92.3 | 0 |
| 1734366420 | 95.1 | -0.53 | -0.55 | 95.625 | 95.625 | 93.3 | 0 |
| 1734104460 | 95.625 | -0.03 | -0.03 | 95.65 | 95.65 | 94.35 | 0 |
| 1734020880 | 95.65 | 0.5 | 0.53 | 95.15 | 95.65 | 93.4 | 0 |
| 1733931060 | 95.15 | 0 | 0.00 | 95.15 | 95.15 | 93.4 | 0 |
| 1733848080 | 95.15 | -0.3 | -0.31 | 95.45 | 95.45 | 93.4 | 0 |
| 1733761860 | 95.45 | -0.48 | -0.50 | 95.925 | 95.925 | 94 | 0 |
| 1733495700 | 95.925 | 0.05 | 0.05 | 95.875 | 95.925 | 94.85 | 0 |
| 1733416140 | 95.875 | 0 | 0.00 | 95.875 | 96.4 | 94.85 | 0 |
| 1733326500 | 95.875 | 0.47 | 0.50 | 95.4 | 95.875 | 93.9 | 0 |
| 1733239800 | 95.4 | -0.18 | -0.18 | 95.575 | 96.4 | 93.9 | 0 |
| 1733156940 | 95.575 | -0.5 | -0.52 | 96.075 | 96.075 | 94.25 | 0 |
| 1732897620 | 96.075 | -0.1 | -0.10 | 96.175 | 96.175 | 95.25 | 0 |
| 1732808160 | 96.175 | 0 | 0.00 | 96.175 | 96.175 | 95.45 | 0 |
| 1732721820 | 96.175 | 0.47 | 0.50 | 95.7 | 96.2 | 94.5 | 0 |
| 1732638480 | 95.7 | -0.05 | -0.05 | 95.75 | 96.3 | 94.5 | 0 |
| 1732548840 | 95.75 | 0.08 | 0.08 | 95.675 | 97.2 | 94.45 | 0 |
| 1732289460 | 95.675 | 0.47 | 0.50 | 95.2 | 95.675 | 93.5 | 0 |
| 1732203480 | 95.2 | 0.1 | 0.11 | 95.1 | 95.2 | 93.3 | 0 |
| 1732120140 | 95.1 | 0.07 | 0.08 | 95.025 | 96.075 | 93.15 | 0 |
| 1732033620 | 95.025 | 0 | 0.00 | 95.025 | 95.525 | 93.15 | 0 |
| 1731947580 | 95.025 | -0.98 | -1.02 | 96 | 96 | 93.15 | 0 |
| 1731688080 | 96 | 0.47 | 0.50 | 95.525 | 96 | 94.15 | 0 |
| 1731598260 | 95.525 | 0.53 | 0.55 | 95 | 95.525 | 93.1 | 0 |
| 1731511920 | 95 | -0.73 | -0.76 | 95.725 | 95.725 | 93.1 | 0 |
| 1731428820 | 95.725 | -0.58 | -0.60 | 96.3 | 96.35 | 95.05 | 0 |
| 1731342540 | 96.3 | 0.8 | 0.84 | 95.5 | 96.3 | 95.1 | 0 |
| 1731083160 | 95.5 | 1 | 1.06 | 95.1 | 95.5 | 94.7 | 0 |
| 1730993820 | 94.5 | -1.2 | -1.25 | 94.125 | 95.4 | 93.725 | 0 |
| 1730910480 | 95.7 | 0 | 0.00 | 95.7 | 95.7 | 95.7 | 0 |
| 1730824080 | 95.7 | 2.3 | 2.46 | 95.25 | 95.9 | 93.925 | 0 |
| 1730737740 | 93.4 | -3.2 | -3.31 | 95.05 | 95.95 | 93.4 | 0 |
| 1730475300 | 96.6 | 5.7 | 6.27 | 94.8 | 96.6 | 94.3 | 0 |
| 1730388900 | 90.9 | -4.73 | -4.94 | 95.625 | 97.5 | 90.9 | 0 |
| 1730305440 | 95.625 | 0 | 0.00 | 95.625 | 98.6 | 95.625 | 0 |
| 1730193840 | 95.625 | -1.1 | -1.14 | 96.725 | 97.7 | 95.625 | 0 |
| 1730132940 | 96.725 | -0.18 | -0.18 | 96.9 | 97.9 | 96.725 | 0 |
| 1729869960 | 96.9 | -1 | -1.02 | 97.9 | 97.9 | 96.725 | 0 |
| 1729783680 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 96.9 | 0 |
| 1729697340 | 97.9 | -0.2 | -0.20 | 98.1 | 98.1 | 96.925 | 0 |
| 1729610340 | 98.1 | -0.23 | -0.23 | 98.325 | 146.32499 | 97.125 | 0 |
| 1729524420 | 98.325 | -0.2 | -0.20 | 98.525 | 100.4 | 98.325 | 0 |
| 1729262100 | 98.525 | -0.98 | -0.98 | 99.5 | 99.525 | 98.5 | 0 |
| 1729178580 | 99.5 | -1.1 | -1.09 | 100.6 | 100.6 | 99.5 | 0 |
| 1729092540 | 100.6 | 3.2 | 3.29 | 97.4 | 146.44999 | 51.45 | 0 |
| 1729006140 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1728919680 | 97.4 | 0 | 0.00 | 97.4 | 146.44999 | 51.45 | 0 |
| 1728657480 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1728574140 | 97.4 | -3.93 | -3.87 | 101.325 | 147.5 | 51.45 | 0 |
| 1728484740 | 101.325 | 1.13 | 1.12 | 100.2 | 148.425 | 100.2 | 0 |
| 1728401340 | 100.2 | -1.03 | -1.01 | 101.225 | 101.225 | 100.2 | 0 |
| 1728311580 | 101.225 | -1.1 | -1.08 | 102.325 | 102.325 | 101.225 | 0 |
| 1728053040 | 102.325 | 0 | 0.00 | 102.325 | 103.4 | 102.325 | 0 |
| 1727966700 | 102.325 | 0.83 | 0.81 | 101.5 | 149.5 | 54.5 | 0 |
| 1727882940 | 101.5 | -1.3 | -1.26 | 102.8 | 102.8 | 100.425 | 0 |
| 1727793720 | 102.8 | 1.3 | 1.28 | 101.5 | 103.325 | 101.5 | 0 |
| 1727710080 | 101.5 | -1.1 | -1.07 | 102.6 | 149.05 | 54.05 | 0 |
| 1727447580 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1727364240 | 102.6 | 1.07 | 1.06 | 101.525 | 102.6 | 101.525 | 0 |
| 1727277960 | 101.525 | 1.03 | 1.02 | 100.5 | 101.525 | 100.5 | 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
