Premium
Adneo Ltd (AD1)
ASX
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 | -0.01 | -43.4782608696 | 0.023 | 0.023 | 0.013 | 324824 | 0.01583238 | DE |
| 4 | -0.015 | -53.5714285714 | 0.028 | 0.029 | 0.013 | 434389 | 0.02224797 | DE |
| 12 | -0.018 | -58.064516129 | 0.031 | 0.043 | 0.013 | 219801 | 0.02843428 | DE |
| 26 | -0.024 | -64.8648648649 | 0.037 | 0.043 | 0.013 | 158045 | 0.02887838 | DE |
| 52 | -0.037 | -74 | 0.05 | 0.054 | 0.013 | 148335 | 0.03580022 | DE |
| 156 | 0.008 | 160 | 0.005 | 0.065 | 0.004 | 372514 | 0.01229582 | DE |
| 260 | -0.025 | -65.7894736842 | 0.038 | 0.065 | 0.004 | 420720 | 0.01741343 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1782972900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1782886500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1782800100 | 0.013 | -0.002 | -13.33 | 0.013 | 0.013 | 0.013 | 409280 |
| 1782713700 | 0.015 | -0.001 | -6.25 | 0.018 | 0.018 | 0.015 | 429944 |
| 1782454500 | 0.016 | -0.004 | -20.00 | 0.016 | 0.016 | 0.016 | 100071 |
| 1782368100 | 0.02 | -0.003 | -13.04 | 0.023 | 0.023 | 0.02 | 360000 |
| 1782281700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1782195300 | 0.023 | -0.002 | -8.00 | 0.029 | 0.029 | 0.023 | 187819 |
| 1782108900 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025 | 0.023 | 2520000 |
| 1781849700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 565699 |
| 1781763300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1781676900 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.023 | 53578 |
| 1781590500 | 0.024 | -0.004 | -14.29 | 0.024 | 0.024 | 0.024 | 20000 |
| 1781504100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1781244900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1781158500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1781072100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 128888 |
| 1780985700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1780640100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 3000 |
| 1780553700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1780467300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1780380900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1780294500 | 0.028 | -0.005 | -15.15 | 0.03 | 0.03 | 0.028 | 106250 |
| 1780035300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1779948900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1779862500 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 20689 |
| 1779776100 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.031 | 15560 |
| 1779689700 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 20000 |
| 1779430500 | 0.029 | -0.004 | -12.12 | 0.029 | 0.029 | 0.029 | 30000 |
| 1779344100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1779257700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 31 |
| 1779171300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1779084900 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 48000 |
| 1778825700 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1778739300 | 0.034 | -0.003 | -8.11 | 0.037 | 0.037 | 0.034 | 1372505 |
| 1778652900 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 10000 |
| 1778566500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1778480100 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 20000 |
| 1778220900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 1 |
| 1778134500 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 29161 |
| 1778048100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1777961700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1777875300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1777616100 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.04 | 20000 |
| 1777529700 | 0.037 | -0.003 | -7.50 | 0.037 | 0.037 | 0.03 | 235601 |
| 1777443300 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 35000 |
| 1777356900 | 0.0429999 | 0.0019999 | 4.88 | 0.0429999 | 0.0429999 | 0.0429999 | 232387 |
| 1777270500 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 125000 |
| 1777011300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1776924900 | 0.04 | 0.001 | 2.56 | 0.041 | 0.041 | 0.04 | 50000 |
| 1776838500 | 0.039 | -0.003 | -7.14 | 0.042 | 0.042 | 0.039 | 522785 |
| 1776752100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 41075 |
| 1776665700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 100000 |
| 1776406500 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1776320100 | 0.042 | 0.002 | 5.00 | 0.041 | 0.042 | 0.041 | 52496 |
| 1776233700 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 127504 |
| 1776147300 | 0.039 | 0.004 | 11.43 | 0.038 | 0.04 | 0.038 | 213394 |
| 1776060900 | 0.035 | 0 | 0.00 | 0.035 | 0.037 | 0.035 | 61299 |
| 1775801700 | 0.035 | 0.002 | 6.06 | 0.033 | 0.035 | 0.033 | 28547 |
| 1775715300 | 0.033 | 0.003 | 10.00 | 0.031 | 0.033 | 0.031 | 56861 |
| 1775625300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1775538900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1775106900 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 100000 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
