Premium
Adesso Ag (0N5I)
LSE
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 | 0 | 53.8 | 53.8 | 53.8 | 1223 | 53.8 | DE |
| 4 | 0 | 0 | 53.8 | 53.8 | 53.8 | 1855 | 53.8 | DE |
| 12 | 0 | 0 | 53.8 | 53.8 | 53.8 | 851 | 53.8 | DE |
| 26 | 0 | 0 | 53.8 | 53.8 | 53.8 | 704 | 53.8 | DE |
| 52 | 0 | 0 | 53.8 | 53.8 | 53.8 | 1344 | 53.8 | DE |
| 156 | 0 | 0 | 53.8 | 53.8 | 53.8 | 2127 | 53.8 | DE |
| 260 | 0 | 0 | 53.8 | 53.8 | 53.8 | 1928 | 53.8 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1 |
| 1745512200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 307 |
| 1745425800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 2065 |
| 1745339400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1297 |
| 1744907400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1040 |
| 1744821000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1744734600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 180 |
| 1744648200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1 |
| 1744389000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 55 |
| 1744302600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 3118 |
| 1744216200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 122 |
| 1744129800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 58 |
| 1744043400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 413 |
| 1743784200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1743697800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 7757 |
| 1743611400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 110 |
| 1743525000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 250 |
| 1743438600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 5810 |
| 1743183000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 8953 |
| 1743096600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1904 |
| 1743010200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 190 |
| 1742923800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 17 |
| 1742837400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 66 |
| 1742578200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 55 |
| 1742491800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 246 |
| 1742405400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 183 |
| 1742319000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 7905 |
| 1742232600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 31 |
| 1741973400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 107 |
| 1741887000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 17 |
| 1741800600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 249 |
| 1741714200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 62 |
| 1741627800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 17 |
| 1741368600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1474 |
| 1741282200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 183 |
| 1741195800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1182 |
| 1741109400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 31 |
| 1741023000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 370 |
| 1740763800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 744 |
| 1740677400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 28 |
| 1740591000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 311 |
| 1740504600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 153 |
| 1740418200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 82 |
| 1740159000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 174 |
| 1740072600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 4 |
| 1739986200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 36 |
| 1739899800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 12 |
| 1739813400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 53 |
| 1739554200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 18 |
| 1739467800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 53 |
| 1739381400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 32 |
| 1739295000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 23 |
| 1739208600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 422 |
| 1738949400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 74 |
| 1738863000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 67 |
| 1738776600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 314 |
| 1738690200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 19 |
| 1738603800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 39 |
| 1738344600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 44 |
| 1738258200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 717 |
| 1738171800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 201 |
| 1738085400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 2 |
| 1737999000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 32 |
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
