Premium
Plexus (POS.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 | -0.25 | -2.38095238095 | 10.5 | 11 | 10.175 | 11686 | 10.5 | DE |
| 4 | -0.25 | -2.38095238095 | 10.5 | 11.5 | 9.65 | 9451 | 10.3770487 | DE |
| 12 | -3 | -22.641509434 | 13.25 | 15 | 8.5 | 35276 | 11.14200775 | DE |
| 26 | -4.25 | -29.3103448276 | 14.5 | 15.975 | 8.5 | 29033 | 11.85334116 | DE |
| 52 | -9.25 | -47.4358974359 | 19.5 | 23.5 | 8.5 | 32947 | 14.3215911 | DE |
| 156 | 2.75 | 36.6666666667 | 7.5 | 30.5 | 1.66 | 45340 | 8.67718162 | DE |
| 260 | -13.25 | -56.3829787234 | 23.5 | 35.5 | 1.66 | 34726 | 8.83938999 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 10.25 | -0.25 | -2.38 | 10.5 | 11 | 10.175 | 5000 |
| 1734622440 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.5 | 0 |
| 1734536340 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.389 | 25000 |
| 1734449880 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.28 | 1800 |
| 1734366420 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.28 | 31632 |
| 1734104460 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.5 | 0 |
| 1734020880 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.5 | 0 |
| 1733931060 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.15 | 9421 |
| 1733848080 | 10.5 | 0 | 0.00 | 10.5 | 11 | 9.65 | 10000 |
| 1733761860 | 10.5 | 0 | 0.00 | 11 | 11.5 | 9.65 | 20000 |
| 1733495700 | 10.5 | 0 | 0.00 | 10.5 | 11.25 | 10.5 | 20568 |
| 1733416140 | 10.5 | 0 | 0.00 | 10.5 | 11.25 | 10.429 | 24120 |
| 1733326500 | 10.5 | 0.25 | 2.44 | 10.25 | 11.25 | 10.25 | 0 |
| 1733239800 | 10.25 | 0.25 | 2.50 | 10 | 11.25 | 10 | 0 |
| 1733156940 | 10 | 0 | 0.00 | 10 | 10.25 | 10 | 0 |
| 1732897620 | 10 | 0 | 0.00 | 10 | 10.25 | 9.975 | 1750 |
| 1732808160 | 10 | 0 | 0.00 | 10 | 10.25 | 9.95 | 2250 |
| 1732721820 | 10 | 0 | 0.00 | 10 | 10.25 | 10 | 22471 |
| 1732638480 | 10 | -0.5 | -4.76 | 10.5 | 10.75 | 10 | 20010 |
| 1732548840 | 10.5 | 0 | 0.00 | 10.5 | 10.75 | 10.5 | 0 |
| 1732289460 | 10.5 | 0 | 0.00 | 10.5 | 10.75 | 10.5 | 0 |
| 1732203480 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.5 | 51556 |
| 1732120140 | 10.5 | 0 | 0.00 | 10.5 | 10.75 | 10.479 | 22498 |
| 1732033620 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.18 | 123538 |
| 1731947580 | 11 | 1.75 | 18.92 | 9.25 | 11 | 9.25 | 107181 |
| 1731688080 | 9.25 | 0 | 0.00 | 9.25 | 9.75 | 9.25 | 0 |
| 1731598260 | 9.25 | -0.25 | -2.63 | 10 | 10.25 | 9.2 | 180232 |
| 1731511920 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.145 | 16232 |
| 1731428820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.145 | 8693 |
| 1731342540 | 9.5 | 0.5 | 5.56 | 9 | 9.5 | 8.5 | 0 |
| 1731083160 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1730993820 | 9 | 0 | 0.00 | 9 | 9.129 | 8.5 | 64145 |
| 1730910480 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1730824080 | 9 | -1.5 | -14.29 | 10.5 | 10.5 | 8.5 | 66330 |
| 1730737740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.8219999 | 5152 |
| 1730475300 | 10.5 | 0 | 0.00 | 10.5 | 10.75 | 9.8495 | 144752 |
| 1730388900 | 10.5 | -0.25 | -2.33 | 10.75 | 11 | 10.5 | 0 |
| 1730305440 | 10.75 | 0.25 | 2.38 | 10.5 | 11 | 10.03 | 70000 |
| 1730193840 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.8225 | 5500 |
| 1730132940 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.8225 | 33478 |
| 1729869960 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1729783680 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 0 |
| 1729697340 | 11 | -0.5 | -4.35 | 11.5 | 12 | 10 | 9163 |
| 1729610340 | 11.5 | -2 | -14.81 | 14 | 14.775 | 11.111 | 564599 |
| 1729524420 | 13.5 | 0.25 | 1.89 | 13.25 | 14.25 | 13.25 | 35774 |
| 1729262100 | 13.25 | 0 | 0.00 | 13.25 | 14.25 | 13.25 | 0 |
| 1729178580 | 13.25 | -0.5 | -3.64 | 13.75 | 14.25 | 13.075 | 34877 |
| 1729092540 | 13.75 | -0.25 | -1.79 | 14 | 14.5 | 13.75 | 25000 |
| 1729006140 | 14 | 0.5 | 3.70 | 13.5 | 14.25 | 13.5 | 36058 |
| 1728919680 | 13.5 | 1.25 | 10.20 | 12.25 | 14 | 11.75 | 37408 |
| 1728657480 | 12.25 | 0 | 0.00 | 12.25 | 12.29 | 11.75 | 12840 |
| 1728574140 | 12.25 | 0 | 0.00 | 12.25 | 12.29 | 11.75 | 10000 |
| 1728484740 | 12.25 | 0 | 0.00 | 12.25 | 12.5 | 11.5 | 42720 |
| 1728401340 | 12.25 | -1 | -7.55 | 13.25 | 13.25 | 11.75 | 36536 |
| 1728311580 | 13.25 | -0.25 | -1.85 | 13.5 | 14.25 | 13.25 | 0 |
| 1728053040 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.5 | 15024 |
| 1727966700 | 14.5 | 1.5 | 11.54 | 13 | 15 | 13 | 74002 |
| 1727882940 | 13 | 1.25 | 10.64 | 11.75 | 13.75 | 10.75 | 38976 |
| 1727793720 | 11.75 | -0.75 | -6.00 | 12.5 | 12.75 | 10.75 | 20000 |
| 1727710080 | 12.5 | -0.75 | -5.66 | 13.25 | 13.25 | 12.5 | 0 |
| 1727447580 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 12.75 | 0 |
| 1727364240 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 12.75 | 38716 |
| 1727277960 | 13.25 | -1.75 | -11.67 | 15 | 15.25 | 12.75 | 72587 |
| 1727191740 | 15 | 1.5 | 11.11 | 13.5 | 15.975 | 13.5 | 150136 |
| 1727102220 | 13.5 | 2 | 17.39 | 11.5 | 14.25 | 11 | 118466 |
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
