Premium
Seeing Machines Ltd (SEE.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 9.19540229885 | 4.35 | 5.55 | 3.8 | 421301 | 4.46546738 | DE |
| 4 | 1.2 | 33.8028169014 | 3.55 | 5.55 | 3.1413 | 384903 | 3.70821812 | DE |
| 12 | 0 | 0 | 4.75 | 5.85 | 3.0174 | 369388 | 3.85400932 | DE |
| 26 | 0 | 0 | 4.75 | 6 | 3.0174 | 311710 | 4.29444468 | DE |
| 52 | -0.65 | -12.037037037 | 5.4 | 6.2 | 3.0174 | 399650 | 4.75084946 | DE |
| 156 | -5.3 | -52.736318408 | 10.05 | 11.39 | 3.0174 | 475166 | 6.06586789 | DE |
| 260 | -0.025 | -0.523560209424 | 4.775 | 13.251 | 2.351 | 544584 | 7.14855058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734971280 | 4.75 | 0.3 | 6.74 | 5 | 5.55 | 4 | 574037 |
| 1734712200 | 4.45 | 0 | 0.00 | 4.45 | 5.55 | 3.9 | 182278 |
| 1734622440 | 4.45 | 0.1 | 2.30 | 4.35 | 5.5 | 3.9 | 290248 |
| 1734536340 | 4.35 | 0.1 | 2.35 | 4.35 | 5.5 | 3.85 | 723592 |
| 1734449880 | 4.25 | -0.1 | -2.30 | 4.35 | 5.5 | 3.8 | 336349 |
| 1734366420 | 4.35 | 0.6 | 16.00 | 3.85 | 5.3 | 3.8024 | 400706 |
| 1734104460 | 3.75 | 0.2 | 5.63 | 3.55 | 5.15 | 3.5 | 433761 |
| 1734020880 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 750557 |
| 1733931060 | 3.55 | 0.2 | 5.97 | 3.35 | 5.05 | 3.35 | 388686 |
| 1733848080 | 3.35 | 0.1 | 3.08 | 3.25 | 5 | 3.25 | 227390 |
| 1733761860 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.25 | 115060 |
| 1733495700 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.25 | 925811 |
| 1733416140 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.243 | 312919 |
| 1733326500 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.1974999 | 230834 |
| 1733239800 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.21 | 235639 |
| 1733156940 | 3.25 | -0.1 | -2.99 | 3.35 | 5.05 | 3.1413 | 443350 |
| 1732897620 | 3.35 | 0 | 0.00 | 3.35 | 5.05 | 3.1622 | 134301 |
| 1732808160 | 3.35 | 0 | 0.00 | 3.35 | 5.05 | 3.1658 | 41026 |
| 1732721820 | 3.35 | 0.19 | 5.89 | 3.35 | 5.05 | 3.2639999 | 50062 |
| 1732638480 | 3.1638 | -0.39 | -10.88 | 3.55 | 5.15 | 3.1638 | 901452 |
| 1732548840 | 3.55 | 0 | 0.00 | 3.55 | 5 | 3.328 | 139769 |
| 1732289460 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.389 | 19952 |
| 1732203480 | 3.55 | 0 | 0.00 | 3.55 | 5 | 3.4 | 71485 |
| 1732120140 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 74371 |
| 1732033620 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.3577 | 399429 |
| 1731947580 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 348061 |
| 1731688080 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 196056 |
| 1731598260 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 349276 |
| 1731511920 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.3679 | 558734 |
| 1731428820 | 3.55 | 0.1 | 2.90 | 3.45 | 5 | 3.4 | 220592 |
| 1731342540 | 3.45 | 0 | 0.00 | 3.35 | 5.05 | 3.35 | 883703 |
| 1731083160 | 3.45 | 0.2 | 6.15 | 3.25 | 5 | 3.0174 | 927200 |
| 1730993820 | 3.25 | -0.2 | -5.80 | 3.45 | 5 | 3.053 | 602355 |
| 1730910480 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1730824080 | 3.45 | -0.2 | -5.48 | 3.65 | 5.2 | 3.261 | 857448 |
| 1730737740 | 3.65 | -0.4 | -9.88 | 4.05 | 5.4 | 3.45 | 1773934 |
| 1730475300 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 970643 |
| 1730388900 | 4.05 | -0.4 | -8.99 | 4.45 | 5.6 | 3.65 | 2141626 |
| 1730305440 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 100046 |
| 1730193840 | 4.45 | -0.1 | -2.20 | 4.55 | 5.65 | 3.85 | 422716 |
| 1730132940 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 328920 |
| 1729869960 | 4.55 | 0 | 0.00 | 4.55 | 5 | 3.9 | 65477 |
| 1729783680 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 79166 |
| 1729697340 | 4.55 | -0.1 | -2.15 | 4.65 | 5.7 | 3.9 | 136441 |
| 1729610340 | 4.65 | -0.2 | -4.12 | 4.85 | 5 | 3.95 | 100000 |
| 1729524420 | 4.85 | -0.1 | -2.02 | 4.95 | 5.85 | 4.05 | 327100 |
| 1729262100 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 124680 |
| 1729178580 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 137305 |
| 1729092540 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 20809 |
| 1729006140 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 84894 |
| 1728919680 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 3735 |
| 1728657480 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 405743 |
| 1728574140 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 70242 |
| 1728484740 | 4.95 | 0 | 0.00 | 4.95 | 5 | 4.1 | 115959 |
| 1728401340 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 0 |
| 1728311580 | 4.95 | 0.3 | 6.45 | 4.65 | 5.7 | 4.1 | 51264 |
| 1728053040 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 315618 |
| 1727966700 | 4.65 | 0 | 0.00 | 4.65 | 5 | 3.95 | 126075 |
| 1727882940 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 79638 |
| 1727793720 | 4.65 | -0.1 | -2.11 | 4.75 | 5 | 3.95 | 465386 |
| 1727710080 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 21015 |
| 1727447580 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 25000 |
| 1727364240 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 224452 |
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
