Premium
Adisyn Ltd (AI1)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 19.6078431373 | 0.051 | 0.063 | 0.049 | 2082365 | 0.05607166 | DE |
| 4 | -0.004 | -6.15384615385 | 0.065 | 0.072 | 0.045 | 1688489 | 0.0559106 | DE |
| 12 | 0.022 | 56.4102564103 | 0.039 | 0.083 | 0.031 | 1582636 | 0.05462294 | DE |
| 26 | 0.042 | 221.052631579 | 0.019 | 0.083 | 0.016 | 1163271 | 0.04644464 | DE |
| 52 | 0.037 | 154.166666667 | 0.024 | 0.083 | 0.016 | 832089 | 0.04222278 | DE |
| 156 | 0.044 | 258.823529412 | 0.017 | 0.083 | 0.016 | 790066 | 0.0419062 | DE |
| 260 | 0.044 | 258.823529412 | 0.017 | 0.083 | 0.016 | 790066 | 0.0419062 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 0.06 | 0.001 | 1.69 | 0.056 | 0.069 | 0.056 | 2192090 |
| 1732857300 | 0.059 | 0.004 | 7.27 | 0.056 | 0.059 | 0.055 | 2811102 |
| 1732770900 | 0.055 | -0.001 | -1.79 | 0.059 | 0.059 | 0.055 | 1993273 |
| 1732684500 | 0.056 | 0.004 | 7.69 | 0.053 | 0.056 | 0.049 | 4430716 |
| 1732598100 | 0.052 | 0.002 | 4.00 | 0.05 | 0.053 | 0.05 | 683260 |
| 1732511700 | 0.05 | 0 | 0.00 | 0.0509999 | 0.052 | 0.05 | 493472 |
| 1732252500 | 0.05 | 0 | 0.00 | 0.05 | 0.053 | 0.05 | 758856 |
| 1732166100 | 0.05 | 0.003 | 6.38 | 0.047 | 0.05 | 0.045 | 486351 |
| 1732079700 | 0.047 | -0.003 | -6.00 | 0.049 | 0.05 | 0.047 | 1238769 |
| 1731993300 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.052 | 0.048 | 2756489 |
| 1731906900 | 0.0509999 | -0.005 | -8.93 | 0.055 | 0.055 | 0.0509999 | 482183 |
| 1731647700 | 0.056 | -0.003 | -5.08 | 0.058 | 0.059 | 0.0509999 | 2037290 |
| 1731561300 | 0.059 | -0.001 | -1.67 | 0.06 | 0.06 | 0.057 | 1121710 |
| 1731474900 | 0.06 | 0 | 0.00 | 0.062 | 0.062 | 0.058 | 1476737 |
| 1731388500 | 0.06 | 0 | 0.00 | 0.063 | 0.063 | 0.06 | 788910 |
| 1731302100 | 0.06 | 0.005 | 9.09 | 0.056 | 0.061 | 0.053 | 2307469 |
| 1731042900 | 0.055 | 0.002 | 3.77 | 0.052 | 0.061 | 0.0509999 | 3323145 |
| 1730956500 | 0.053 | -0.008 | -13.11 | 0.059 | 0.059 | 0.0509999 | 3155120 |
| 1730870100 | 0.061 | -0.002 | -3.17 | 0.065 | 0.065 | 0.055 | 747106 |
| 1730783700 | 0.063 | -0.002 | -3.08 | 0.067 | 0.067 | 0.061 | 1450035 |
| 1730697300 | 0.065 | 0 | 0.00 | 0.065 | 0.072 | 0.065 | 1227791 |
| 1730438100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1730351700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1730265300 | 0.065 | -0.008 | -10.96 | 0.074 | 0.074 | 0.065 | 1429315 |
| 1730178900 | 0.073 | 0.001 | 1.39 | 0.073 | 0.075 | 0.07 | 1565055 |
| 1730092500 | 0.072 | 0.002 | 2.86 | 0.074 | 0.077 | 0.07 | 1678789 |
| 1729833300 | 0.07 | -0.007 | -9.09 | 0.078 | 0.083 | 0.067 | 2250959 |
| 1729746900 | 0.077 | 0.012 | 18.46 | 0.064 | 0.079 | 0.062 | 6517623 |
| 1729660500 | 0.065 | 0.01 | 18.18 | 0.076 | 0.082 | 0.056 | 8739884 |
| 1729574100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729487700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729228500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729142100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729055700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728969300 | 0.055 | 0.006 | 12.24 | 0.049 | 0.055 | 0.048 | 4430968 |
| 1728882900 | 0.049 | 0.003 | 6.52 | 0.048 | 0.049 | 0.045 | 844981 |
| 1728623700 | 0.046 | 0.0030001 | 6.98 | 0.042 | 0.047 | 0.042 | 815021 |
| 1728537300 | 0.0429999 | 0 | 0.00 | 0.04 | 0.0429999 | 0.04 | 937534 |
| 1728450900 | 0.0429999 | 0.0039999 | 10.26 | 0.04 | 0.0429999 | 0.04 | 1964294 |
| 1728364500 | 0.039 | -0.001 | -2.50 | 0.04 | 0.0429999 | 0.039 | 3446410 |
| 1728278100 | 0.04 | 0.003 | 8.11 | 0.037 | 0.04 | 0.037 | 872173 |
| 1728022500 | 0.037 | 0 | 0.00 | 0.036 | 0.0395 | 0.036 | 1566778 |
| 1727936100 | 0.037 | -0.002 | -5.13 | 0.037 | 0.037 | 0.034 | 1092045 |
| 1727849700 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 35872 |
| 1727763300 | 0.04 | 0 | 0.00 | 0.037 | 0.04 | 0.037 | 268907 |
| 1727676900 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.039 | 653182 |
| 1727417700 | 0.04 | 0 | 0.00 | 0.042 | 0.044 | 0.04 | 705255 |
| 1727331300 | 0.04 | 0.001 | 2.56 | 0.04 | 0.0429999 | 0.04 | 1200258 |
| 1727244900 | 0.039 | 0.002 | 5.41 | 0.037 | 0.04 | 0.037 | 1062617 |
| 1727158500 | 0.037 | 0.002 | 5.71 | 0.037 | 0.037 | 0.037 | 356989 |
| 1727072100 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 167777 |
| 1726812900 | 0.035 | 0.002 | 6.06 | 0.034 | 0.035 | 0.033 | 970000 |
| 1726726500 | 0.033 | -0.002 | -5.71 | 0.033 | 0.033 | 0.031 | 877499 |
| 1726640100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 286402 |
| 1726553700 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.035 | 43771 |
| 1726467300 | 0.033 | 0 | 0.00 | 0.033 | 0.035 | 0.033 | 255815 |
| 1726208100 | 0.033 | 0.001 | 3.13 | 0.034 | 0.034 | 0.032 | 1716588 |
| 1726121700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 261630 |
| 1726035300 | 0.032 | 0 | 0.00 | 0.032 | 0.033 | 0.032 | 411056 |
| 1725948900 | 0.032 | -0.003 | -8.57 | 0.035 | 0.036 | 0.032 | 2329372 |
| 1725862500 | 0.035 | -0.004 | -10.26 | 0.039 | 0.039 | 0.035 | 355126 |
| 1725603300 | 0.039 | 0.001 | 2.63 | 0.04 | 0.04 | 0.039 | 119651 |
| 1725516900 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.035 | 732597 |
| 1725430500 | 0.039 | 0.001 | 2.63 | 0.039 | 0.041 | 0.039 | 2075903 |
| 1725344100 | 0.038 | 0.003 | 8.57 | 0.035 | 0.041 | 0.035 | 2532908 |
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
