Premium
Ark Innovati 1x (1ARK)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3.4485 | 0.14 | 4.18 | 3.37 | 3.7945 | 3.0675 | 2014 |
| 1739467800 | 3.31 | 0.11 | 3.53 | 3.31 | 3.31 | 3.31 | 0 |
| 1739381400 | 3.197 | 0.01 | 0.17 | 3.197 | 3.197 | 3.197 | 2 |
| 1739295000 | 3.1915 | -0.08 | -2.52 | 3.1915 | 3.1915 | 3.1915 | 0 |
| 1739208600 | 3.274 | 0.02 | 0.53 | 3.274 | 3.274 | 3.274 | 0 |
| 1738949400 | 3.2566 | -0 | -0.15 | 3.2566 | 3.2566 | 3.2566 | 0 |
| 1738863000 | 3.2614 | -0.03 | -0.82 | 3.2614 | 3.2614 | 3.2614 | 0 |
| 1738776600 | 3.28825 | 0.02 | 0.55 | 3.28825 | 3.28825 | 3.28825 | 4 |
| 1738690200 | 3.2702 | 0.05 | 1.64 | 3.2702 | 3.2702 | 3.2702 | 0 |
| 1738603800 | 3.21755 | -0.06 | -1.73 | 3.1363 | 3.45765 | 2.87225 | 18159 |
| 1738344600 | 3.27435 | 0 | 0.10 | 3.27435 | 3.27435 | 3.27435 | 4 |
| 1738258200 | 3.2711 | 0.08 | 2.51 | 3.2325 | 3.53235 | 2.9998999 | 86 |
| 1738171800 | 3.19105 | 0.03 | 1.04 | 3.2418 | 3.45735 | 2.93085 | 149 |
| 1738085400 | 3.1581 | 0.03 | 0.80 | 3.1581 | 3.1581 | 3.1581 | 90 |
| 1737999000 | 3.1328999 | -0.16 | -4.75 | 3.1328999 | 3.1328999 | 3.1328999 | 0 |
| 1737739800 | 3.2892 | 0.08 | 2.42 | 3.2892 | 3.2892 | 3.2892 | 0 |
| 1737653400 | 3.21145 | 0.01 | 0.37 | 3.21145 | 3.21145 | 3.21145 | 0 |
| 1737567000 | 3.1996 | 0.03 | 1.07 | 3.2378999 | 3.47555 | 2.9392 | 1077 |
| 1737480600 | 3.1658 | 0.06 | 1.80 | 3.0961 | 3.41915 | 2.8472 | 4408 |
| 1737394200 | 3.1099 | 0 | 0.00 | 3.1099 | 3.1099 | 3.1099 | 0 |
| 1737135000 | 3.1099 | 0.05 | 1.74 | 3.1099 | 3.1099 | 3.1099 | 0 |
| 1737048600 | 3.0567 | 0.02 | 0.69 | 3.0567 | 3.0567 | 3.0567 | 0 |
| 1736962200 | 3.0357 | 0.09 | 3.20 | 3.0357 | 3.0357 | 3.0357 | 0 |
| 1736875800 | 2.94165 | 0.06 | 2.12 | 2.9636999 | 3.2263 | 2.71025 | 89345 |
| 1736789400 | 2.88055 | -0.07 | -2.27 | 2.88055 | 2.88055 | 2.88055 | 0 |
| 1736530200 | 2.9474 | -0.08 | -2.64 | 2.9857 | 3.22035 | 2.6918 | 12637 |
| 1736443800 | 3.02745 | 0 | 0.00 | 3.02745 | 3.02745 | 3.02745 | 0 |
| 1736357400 | 3.02745 | -0.08 | -2.43 | 3.0299 | 3.3033 | 2.7718 | 3630 |
| 1736271000 | 3.1027999 | -0.09 | -2.71 | 3.1027999 | 3.1027999 | 3.1027999 | 0 |
| 1736184600 | 3.1892 | 0.15 | 5.05 | 3.1322 | 3.4456 | 2.89895 | 6348 |
| 1735925400 | 3.03585 | 0.07 | 2.46 | 2.9666 | 3.28805 | 2.7229 | 3795 |
| 1735839000 | 2.9631 | -0.02 | -0.59 | 2.9773 | 3.2237 | 2.68705 | 242 |
| 1735666200 | 2.9807 | 0 | 0.00 | 2.9807 | 2.9807 | 2.9807 | 0 |
| 1735579800 | 2.9807 | -0.07 | -2.23 | 2.9807 | 2.9807 | 2.9807 | 0 |
| 1735320600 | 3.0487 | -0.01 | -0.26 | 3.0487 | 3.0487 | 3.0487 | 0 |
| 1735061400 | 3.0565 | 0 | 0.00 | 3.0565 | 3.0565 | 3.0565 | 0 |
| 1734975000 | 3.0565 | -0.03 | -0.90 | 3.1191 | 3.3512 | 2.7706 | 976 |
| 1734715800 | 3.08415 | 0.04 | 1.44 | 2.9049999 | 3.3304999 | 2.6565 | 2250 |
| 1734629400 | 3.04025 | -0.21 | -6.39 | 3.04025 | 3.04025 | 3.04025 | 124 |
| 1734543000 | 3.24795 | 0 | 0.04 | 3.2524 | 3.51255 | 3.1224 | 10992 |
| 1734456600 | 3.2466 | -0 | -0.05 | 3.228 | 3.5134 | 2.9711 | 25895 |
| 1734370200 | 3.2481 | 0.11 | 3.59 | 3.1974 | 3.47865 | 2.92985 | 2390 |
| 1734111000 | 3.13545 | -0.05 | -1.67 | 3.13545 | 3.13545 | 3.13545 | 0 |
| 1734024600 | 3.18885 | 0 | 0.16 | 3.18885 | 3.18885 | 3.18885 | 0 |
| 1733938200 | 3.18385 | 0.01 | 0.30 | 3.18385 | 3.18385 | 3.18385 | 0 |
| 1733851800 | 3.1742499 | -0.01 | -0.20 | 3.2053 | 3.4754 | 2.9232 | 231 |
| 1733765400 | 3.1805 | -0.04 | -1.18 | 3.1805 | 3.1805 | 3.1805 | 45 |
| 1733506200 | 3.2186 | 0.06 | 1.83 | 3.1645 | 3.47435 | 2.9176 | 7271 |
| 1733419800 | 3.16075 | 0.03 | 1.08 | 3.1829 | 3.4091 | 2.8887999 | 754 |
| 1733333400 | 3.1271 | 0.07 | 2.27 | 3.122 | 3.195 | 3.05495 | 7271 |
| 1733247000 | 3.0577 | -0 | -0.12 | 3.0764 | 3.31385 | 2.7796 | 500 |
| 1733160600 | 3.06135 | 0.06 | 1.86 | 3.06135 | 3.06135 | 3.06135 | 10 |
| 1732901400 | 3.00555 | 0.06 | 2.14 | 2.9607 | 3.2716 | 2.7324 | 5477 |
| 1732815000 | 2.9426 | 0.01 | 0.40 | 2.9426 | 2.9705 | 2.8915 | 998 |
| 1732728600 | 2.9308 | 0 | 0.03 | 2.9308 | 2.9308 | 2.9308 | 0 |
| 1732642200 | 2.9299 | -0.07 | -2.31 | 2.9299 | 2.9299 | 2.9299 | 0 |
| 1732555800 | 2.99905 | 0.1 | 3.40 | 2.99905 | 2.99905 | 2.99905 | 0 |
| 1732296600 | 2.90055 | 0.04 | 1.34 | 2.8347 | 3.1428 | 2.5856 | 2620 |
| 1732210200 | 2.86225 | 0.03 | 1.14 | 2.888 | 3.0674 | 2.5957499 | 200 |
| 1732123800 | 2.8299 | -0.04 | -1.54 | 2.9226 | 3.15775 | 2.57265 | 9332 |
| 1732037400 | 2.87405 | 0.04 | 1.29 | 2.82 | 3.11395 | 2.60255 | 5211 |
| 1731951000 | 2.83745 | 0.06 | 2.17 | 2.8262999 | 3.09795 | 2.55 | 3706 |
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
