Premium
Ark Innovati 1x (1ARK)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745512200 | 2.545 | 0.04 | 1.70 | 2.545 | 2.545 | 2.545 | 0 |
| 1745425800 | 2.5025 | 0.13 | 5.26 | 2.5025 | 2.5025 | 2.5025 | 7 |
| 1745339400 | 2.3775 | 0.06 | 2.59 | 2.3775 | 2.3775 | 2.3775 | 0 |
| 1744907400 | 2.3175 | -0.05 | -1.90 | 2.3175 | 2.3175 | 2.3175 | 0 |
| 1744821000 | 2.3625 | -0.04 | -1.77 | 2.3625 | 2.3625 | 2.3625 | 1 |
| 1744734600 | 2.4049999 | 0.02 | 0.94 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1744648200 | 2.3825 | 0.1 | 4.50 | 2.415 | 2.455 | 2.1469999 | 1000 |
| 1744389000 | 2.2799999 | 0.21 | 10.17 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1744302600 | 2.0695 | -0.06 | -2.84 | 2.0695 | 2.0695 | 2.0695 | 0 |
| 1744216200 | 2.13 | -0.09 | -4.08 | 2.13 | 2.13 | 2.13 | 4 |
| 1744129800 | 2.2205 | 0.18 | 8.66 | 2.2205 | 2.2205 | 2.2205 | 0 |
| 1744043400 | 2.0435 | -0.3 | -12.86 | 2.0435 | 2.0435 | 2.0435 | 0 |
| 1743784200 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1743697800 | 2.345 | -0.18 | -7.24 | 2.345 | 2.345 | 2.345 | 0 |
| 1743611400 | 2.528 | 0.03 | 1.18 | 2.528 | 2.528 | 2.528 | 5 |
| 1743525000 | 2.4985 | -0.02 | -0.83 | 2.4985 | 2.4985 | 2.4985 | 0 |
| 1743438600 | 2.5195 | 0 | 0.00 | 2.5195 | 2.5195 | 2.5195 | 0 |
| 1743183000 | 2.5195 | -0.14 | -5.35 | 2.6309999 | 2.708 | 2.425 | 2682 |
| 1743096600 | 2.662 | -0.03 | -1.19 | 2.666 | 2.765 | 2.5775 | 30 |
| 1743010200 | 2.694 | -0.08 | -2.80 | 2.694 | 2.694 | 2.694 | 2 |
| 1742923800 | 2.7715 | -0.01 | -0.41 | 2.8 | 2.8935 | 2.7085 | 3547 |
| 1742837400 | 2.783 | 0.15 | 5.86 | 2.783 | 2.783 | 2.783 | 0 |
| 1742578200 | 2.629 | 0.04 | 1.74 | 2.629 | 2.629 | 2.629 | 0 |
| 1742491800 | 2.584 | 0.01 | 0.49 | 2.584 | 2.584 | 2.584 | 0 |
| 1742405400 | 2.5715 | 0.06 | 2.51 | 2.521 | 2.6269999 | 2.4415 | 1003 |
| 1742319000 | 2.5085 | -0.04 | -1.38 | 2.5085 | 2.5085 | 2.5085 | 0 |
| 1742232600 | 2.5435 | 0.06 | 2.44 | 2.5435 | 2.5435 | 2.5435 | 0 |
| 1741973400 | 2.483 | 0.02 | 1.02 | 2.483 | 2.483 | 2.483 | 0 |
| 1741887000 | 2.458 | -0.11 | -4.28 | 2.458 | 2.458 | 2.458 | 0 |
| 1741800600 | 2.568 | 0.04 | 1.74 | 2.568 | 2.568 | 2.568 | 7 |
| 1741714200 | 2.524 | 0 | 0.00 | 2.524 | 2.524 | 2.524 | 0 |
| 1741627800 | 2.524 | -0.12 | -4.59 | 2.656 | 2.709 | 2.41 | 1426 |
| 1741368600 | 2.6455 | -0.14 | -5.04 | 2.69 | 2.847 | 2.5495 | 33637 |
| 1741282200 | 2.786 | 0.04 | 1.44 | 2.787 | 2.8295 | 2.7165 | 25 |
| 1741195800 | 2.7465 | 0.12 | 4.73 | 2.782 | 2.927 | 2.625 | 8682 |
| 1741109400 | 2.6225 | -0.25 | -8.70 | 2.621 | 2.6429999 | 2.5695 | 4900 |
| 1741023000 | 2.8725 | 0.03 | 1.02 | 2.8725 | 2.8725 | 2.8725 | 0 |
| 1740763800 | 2.8435 | -0.11 | -3.56 | 2.805 | 2.9425 | 2.6765 | 318 |
| 1740677400 | 2.9485 | -0.02 | -0.71 | 2.9485 | 2.9485 | 2.9485 | 0 |
| 1740591000 | 2.9695 | 0.11 | 3.94 | 2.9695 | 2.9695 | 2.9695 | 8 |
| 1740504600 | 2.857 | -0.2 | -6.60 | 3.019 | 3.1025 | 2.7755 | 200 |
| 1740418200 | 3.059 | -0.17 | -5.40 | 3.059 | 3.059 | 3.059 | 0 |
| 1740159000 | 3.2335 | -0.04 | -1.19 | 3.2335 | 3.2335 | 3.2335 | 0 |
| 1740072600 | 3.2725 | -0.18 | -5.30 | 3.2725 | 3.2725 | 3.2725 | 0 |
| 1739986200 | 3.4555 | 0.02 | 0.66 | 3.4555 | 3.4555 | 3.4555 | 1 |
| 1739899800 | 3.433 | -0.02 | -0.45 | 3.461 | 3.556 | 3.1065 | 215 |
| 1739813400 | 3.4485 | 0 | 0.00 | 3.4485 | 3.4485 | 3.4485 | 9 |
| 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 |
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
