Premium
Ark Genomic 1x (1ARG)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2.24575 | 0.03 | 1.32 | 2.24575 | 2.24575 | 2.24575 | 0 |
| 1738258200 | 2.21645 | 0.05 | 2.38 | 2.1793 | 2.4085 | 1.9955 | 228 |
| 1738171800 | 2.165 | 0.02 | 0.86 | 2.1978 | 2.2376999 | 2.1376 | 282 |
| 1738085400 | 2.1465 | -0.03 | -1.21 | 2.1465 | 2.1465 | 2.1465 | 0 |
| 1737999000 | 2.17275 | -0.1 | -4.21 | 2.17275 | 2.17275 | 2.17275 | 144 |
| 1737739800 | 2.26815 | 0.05 | 2.15 | 2.2647 | 2.30385 | 2.0656 | 273 |
| 1737653400 | 2.22045 | 0.02 | 0.70 | 2.2078 | 2.24445 | 1.96455 | 512 |
| 1737567000 | 2.2051 | 0.1 | 4.89 | 2.2051 | 2.2051 | 2.2051 | 0 |
| 1737480600 | 2.1022 | 0.13 | 6.51 | 2.1022 | 2.1022 | 2.1022 | 0 |
| 1737394200 | 1.97375 | -0.03 | -1.38 | 1.9432 | 2.0036 | 1.9432 | 563 |
| 1737135000 | 2.0013 | 0.02 | 0.82 | 2.0042 | 2.01675 | 1.96685 | 608 |
| 1737048600 | 1.9851 | -0.02 | -1.05 | 1.9851 | 1.9851 | 1.9851 | 0 |
| 1736962200 | 2.0061 | 0.05 | 2.38 | 2.0061 | 2.0061 | 2.0061 | 0 |
| 1736875800 | 1.9594 | -0 | -0.17 | 1.9594 | 1.9594 | 1.9594 | 0 |
| 1736789400 | 1.96265 | -0.05 | -2.30 | 1.96265 | 1.96265 | 1.96265 | 0 |
| 1736530200 | 2.00895 | -0.1 | -4.65 | 2.00895 | 2.00895 | 2.00895 | 0 |
| 1736443800 | 2.107 | 0.03 | 1.49 | 2.1015 | 2.1522 | 1.93335 | 3452 |
| 1736357400 | 2.07615 | -0.04 | -1.99 | 2.07615 | 2.07615 | 2.07615 | 0 |
| 1736271000 | 2.1182 | -0.05 | -2.46 | 2.1182 | 2.1182 | 2.1182 | 0 |
| 1736184600 | 2.1717 | 0.08 | 4.01 | 2.1717 | 2.1717 | 2.1717 | 0 |
| 1735925400 | 2.08795 | 0.07 | 3.39 | 2.08795 | 2.08795 | 2.08795 | 0 |
| 1735839000 | 2.0195 | 0.08 | 4.14 | 2.0195 | 2.0195 | 2.0195 | 0 |
| 1735666200 | 1.9392 | 0 | 0.00 | 1.9392 | 1.9392 | 1.9392 | 0 |
| 1735579800 | 1.9392 | -0.06 | -3.12 | 1.9392 | 1.9392 | 1.9392 | 0 |
| 1735320600 | 2.00165 | 0.06 | 3.29 | 2.00165 | 2.00165 | 2.00165 | 0 |
| 1735061400 | 1.93795 | 0 | 0.00 | 1.93795 | 1.93795 | 1.93795 | 0 |
| 1734975000 | 1.93795 | -0.01 | -0.53 | 1.93795 | 1.93795 | 1.93795 | 0 |
| 1734715800 | 1.9483 | 0.07 | 3.85 | 1.8417 | 1.9704 | 1.70145 | 270 |
| 1734629400 | 1.87615 | -0.14 | -6.73 | 1.87615 | 1.87615 | 1.87615 | 0 |
| 1734543000 | 2.01145 | -0.02 | -0.93 | 2.01145 | 2.01145 | 2.01145 | 0 |
| 1734456600 | 2.0303 | -0.05 | -2.26 | 2.0303 | 2.0303 | 2.0303 | 0 |
| 1734370200 | 2.07725 | 0.07 | 3.35 | 2.07725 | 2.07725 | 2.07725 | 0 |
| 1734111000 | 2.00985 | -0.1 | -4.58 | 2.00985 | 2.00985 | 2.00985 | 0 |
| 1734024600 | 2.1063 | -0.03 | -1.40 | 2.1063 | 2.1063 | 2.1063 | 0 |
| 1733938200 | 2.1361 | -0.05 | -2.28 | 2.1361 | 2.1361 | 2.1361 | 0 |
| 1733851800 | 2.18595 | 0 | 0.20 | 2.18595 | 2.18595 | 2.18595 | 20 |
| 1733765400 | 2.18165 | 0.01 | 0.67 | 2.18165 | 2.18165 | 2.18165 | 11 |
| 1733506200 | 2.1671 | 0.06 | 2.77 | 2.1671 | 2.1671 | 2.1671 | 0 |
| 1733419800 | 2.10865 | -0.04 | -2.04 | 2.10865 | 2.10865 | 2.10865 | 8 |
| 1733333400 | 2.1525 | 0.01 | 0.69 | 2.1525 | 2.1525 | 2.1525 | 0 |
| 1733247000 | 2.1378499 | -0.02 | -1.02 | 2.1378499 | 2.1378499 | 2.1378499 | 0 |
| 1733160600 | 2.15985 | 0.03 | 1.53 | 2.15985 | 2.15985 | 2.15985 | 1 |
| 1732901400 | 2.1273 | 0.04 | 2.15 | 2.1273 | 2.1273 | 2.1273 | 0 |
| 1732815000 | 2.08255 | 0.02 | 0.81 | 2.08255 | 2.08255 | 2.08255 | 0 |
| 1732728600 | 2.06585 | 0.04 | 1.77 | 2.06585 | 2.06585 | 2.06585 | 0 |
| 1732642200 | 2.0299999 | -0.04 | -2.10 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1732555800 | 2.0735 | 0.13 | 6.89 | 2.0735 | 2.0735 | 2.0735 | 0 |
| 1732296600 | 1.9399 | 0.04 | 2.07 | 1.9399 | 1.9399 | 1.9399 | 0 |
| 1732210200 | 1.90055 | -0 | -0.01 | 1.90055 | 1.90055 | 1.90055 | 0 |
| 1732123800 | 1.90075 | 0.02 | 1.09 | 1.90075 | 1.90075 | 1.90075 | 3 |
| 1732037400 | 1.8802 | 0.01 | 0.38 | 1.8802 | 1.8802 | 1.8802 | 0 |
| 1731951000 | 1.87315 | -0.03 | -1.34 | 1.87315 | 1.87315 | 1.87315 | 26 |
| 1731691800 | 1.89865 | -0.15 | -7.42 | 1.89865 | 1.89865 | 1.89865 | 0 |
| 1731605400 | 2.0508 | -0.12 | -5.42 | 2.1102 | 2.1676 | 2.0151 | 350 |
| 1731519000 | 2.16835 | 0 | 0.00 | 2.16835 | 2.16835 | 2.16835 | 0 |
| 1731432600 | 2.16825 | -0.09 | -4.13 | 2.2033999 | 2.2367 | 2.1399 | 4005 |
| 1731346200 | 2.26165 | 0.16 | 7.83 | 2.26165 | 2.26165 | 2.26165 | 0 |
| 1731087000 | 2.0975 | 0.01 | 0.25 | 2.0975 | 2.0975 | 2.0975 | 0 |
| 1731000600 | 2.0922 | 0.05 | 2.40 | 2.0922 | 2.0922 | 2.0922 | 0 |
| 1730914200 | 2.0432 | 0.06 | 2.85 | 2.0432 | 2.0432 | 2.0432 | 0 |
| 1730827800 | 1.98655 | 0 | 0.23 | 1.98655 | 1.98655 | 1.98655 | 0 |
| 1730741400 | 1.98205 | 0.03 | 1.38 | 1.98205 | 1.98205 | 1.98205 | 0 |
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
