Premium
Amedeo Air Four Plus Limited (AA4)
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 | 0.1 | 0.16583747927 | 60.3 | 61 | 59.6 | 508325 | 60.20454095 | DE |
| 4 | 3.4 | 5.9649122807 | 57 | 63.2 | 57 | 800483 | 60.63025061 | DE |
| 12 | 7.9 | 15.0476190476 | 52.5 | 63.2 | 52.4 | 576772 | 59.01167886 | DE |
| 26 | 11.9 | 24.5360824742 | 48.5 | 63.2 | 48.4 | 498069 | 55.04522095 | DE |
| 52 | 19.15 | 46.4242424242 | 41.25 | 63.2 | 38.1 | 501460 | 48.67138042 | DE |
| 156 | 29.3 | 94.2122186495 | 31.1 | 63.2 | 29.5 | 381505 | 43.64687871 | DE |
| 260 | -11.85 | -16.401384083 | 72.25 | 81.25 | 22.2 | 465994 | 37.06839736 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 60.4 | 0 | 0.00 | 60.5 | 61 | 60.4 | 554107 |
| 1739554200 | 60.4 | 0.4 | 0.67 | 60 | 60.5 | 59.9 | 1260489 |
| 1739467800 | 60 | 0 | 0.00 | 60 | 60.1 | 59.7 | 466961 |
| 1739381400 | 60 | -0.6 | -0.99 | 60.2 | 60.2 | 60 | 335965 |
| 1739295000 | 60.6 | 1 | 1.68 | 59.6 | 60.6 | 59.6 | 206956 |
| 1739208600 | 59.6 | -0.7 | -1.16 | 60.3 | 60.3 | 59.6 | 271256 |
| 1738949400 | 60.3 | 0.1 | 0.17 | 60.3 | 60.3 | 60 | 148316 |
| 1738863000 | 60.2 | -1.8 | -2.90 | 62.4 | 62.4 | 60.2 | 1623828 |
| 1738776600 | 62 | -0.5 | -0.80 | 62.5 | 62.6 | 62 | 201033 |
| 1738690200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.4 | 154496 |
| 1738603800 | 62.5 | -0.2 | -0.32 | 62.6 | 62.6 | 62.5 | 155920 |
| 1738344600 | 62.7 | -0.5 | -0.79 | 62.7 | 62.7 | 62.7 | 10988 |
| 1738258200 | 63.2 | 0.2 | 0.32 | 62.7 | 63.2 | 62.6 | 428873 |
| 1738171800 | 63 | 0.5 | 0.80 | 62.5 | 63 | 62.4 | 939433 |
| 1738085400 | 62.5 | 0.3 | 0.48 | 62.2 | 62.5 | 62.1 | 1077717 |
| 1737999000 | 62.2 | 0.9 | 1.47 | 61.5 | 62.2 | 61.5 | 1159483 |
| 1737739800 | 61.3 | 0.7 | 1.16 | 60.5 | 61.3 | 60.5 | 892737 |
| 1737653400 | 60.6 | 2.7 | 4.66 | 58.7 | 60.6 | 58.7 | 4267834 |
| 1737567000 | 57.9 | 0 | 0.00 | 57.9 | 57.9 | 57.9 | 244056 |
| 1737480600 | 57.9 | 0.1 | 0.17 | 57.7 | 57.9 | 57.7 | 1079245 |
| 1737394200 | 57.8 | 0.8 | 1.40 | 57 | 57.8 | 57 | 1084079 |
| 1737135000 | 57 | 0 | 0.00 | 57.5 | 57.5 | 57 | 835704 |
| 1737048600 | 57 | -2.9 | -4.84 | 58.5 | 58.5 | 57 | 610588 |
| 1736962200 | 59.9 | 0.1 | 0.17 | 60 | 60 | 59.9 | 458716 |
| 1736875800 | 59.8 | -0.2 | -0.33 | 60.2 | 60.7 | 59.8 | 646560 |
| 1736789400 | 60 | -0.4 | -0.66 | 60.7 | 60.8 | 60 | 775556 |
| 1736530200 | 60.4 | 0.5 | 0.83 | 60.1 | 60.4 | 60.1 | 2256537 |
| 1736443800 | 59.9 | 1.4 | 2.39 | 58.5 | 59.9 | 58.4 | 2470383 |
| 1736357400 | 58.5 | -0.1 | -0.17 | 58.5 | 58.5 | 58.2 | 1452627 |
| 1736271000 | 58.6 | 0.6 | 1.03 | 58 | 58.6 | 58 | 446777 |
| 1736184600 | 58 | 1 | 1.75 | 57.5 | 58 | 57.5 | 345780 |
| 1735925400 | 57 | 0 | 0.00 | 57 | 57 | 56.5 | 350820 |
| 1735839000 | 57 | 0.2 | 0.35 | 56.8 | 57 | 56.8 | 200011 |
| 1735666200 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 28057 |
| 1735579800 | 56.8 | 0.3 | 0.53 | 56.5 | 57 | 56.5 | 154117 |
| 1735320600 | 56.5 | 0.7 | 1.25 | 55.8 | 56.8 | 55.8 | 218211 |
| 1735061400 | 55.8 | 0.2 | 0.36 | 55.4 | 55.9 | 55.2 | 55281 |
| 1734975000 | 55.6 | 0.2 | 0.36 | 55.4 | 55.6 | 55.2 | 182860 |
| 1734715800 | 55.4 | 0.2 | 0.36 | 55.2 | 55.4 | 55.1 | 304461 |
| 1734629400 | 55.2 | 0.2 | 0.36 | 55.2 | 55.2 | 55.2 | 188752 |
| 1734543000 | 55 | 0.5 | 0.92 | 54.8 | 55.3 | 54.8 | 371193 |
| 1734456600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1202631 |
| 1734370200 | 54.5 | 0.3 | 0.55 | 54.5 | 54.6 | 54.5 | 373890 |
| 1734111000 | 54.2 | 0 | 0.00 | 54.2 | 54.7 | 54.2 | 292067 |
| 1734024600 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 28308 |
| 1733938200 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 58615 |
| 1733851800 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 128815 |
| 1733765400 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 243757 |
| 1733506200 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 388725 |
| 1733419800 | 54.2 | 0.7 | 1.31 | 53.5 | 54.2 | 53.5 | 230675 |
| 1733333400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 40629 |
| 1733247000 | 53.5 | 0.1 | 0.19 | 53.5 | 53.5 | 53.5 | 182145 |
| 1733160600 | 53.4 | 0.2 | 0.38 | 53.3 | 53.5 | 53.1 | 117925 |
| 1732901400 | 53.2 | -0.3 | -0.56 | 53.4 | 53.5 | 53.2 | 138482 |
| 1732815000 | 53.5 | 0.2 | 0.38 | 53.3 | 53.5 | 53.3 | 81479 |
| 1732728600 | 53.3 | -0.5 | -0.93 | 53.3 | 53.9 | 53.3 | 267757 |
| 1732642200 | 53.8 | 1.1 | 2.09 | 52.7 | 53.8 | 52.7 | 425770 |
| 1732555800 | 52.7 | 0.6 | 1.15 | 52.5 | 52.7 | 52.4 | 311704 |
| 1732296600 | 52.1 | 0.3 | 0.58 | 51.7 | 52.1 | 51.7 | 312240 |
| 1732210200 | 51.8 | 0.6 | 1.17 | 51.2 | 51.8 | 51.2 | 176347 |
| 1732123800 | 51.2 | 0.2 | 0.39 | 51 | 51.2 | 50.9 | 526798 |
| 1732037400 | 51 | 0.1 | 0.20 | 50.9 | 51 | 50.8 | 117297 |
| 1731951000 | 50.9 | 0.1 | 0.20 | 50.9 | 50.9 | 50.7 | 43945 |
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
