Premium
Abingdon Health Plc (ABDX)
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 | 10.25 | 10.25 | 10.25 | 83354 | 10.25 | DE |
| 4 | -2.5 | -19.6078431373 | 12.75 | 12.75 | 10.25 | 172609 | 11.44077784 | DE |
| 12 | 2.25 | 28.125 | 8 | 13.05 | 8 | 396278 | 11.44705216 | DE |
| 26 | 3.75 | 57.6923076923 | 6.5 | 13.05 | 5.75 | 270733 | 10.01611465 | DE |
| 52 | 3.25 | 46.4285714286 | 7 | 13.05 | 5.25 | 195654 | 8.88612774 | DE |
| 156 | -1.75 | -14.5833333333 | 12 | 14.25 | 5.25 | 210215 | 9.40086665 | DE |
| 260 | -42.25 | -80.4761904762 | 52.5 | 85.5 | 3.75 | 406772 | 18.77877511 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 35023 |
| 1782923400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 183922 |
| 1782837000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 59742 |
| 1782750600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 14987 |
| 1782491400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 123096 |
| 1782405000 | 10.25 | -1 | -8.89 | 11.25 | 11.25 | 10.25 | 337011 |
| 1782318600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 13379 |
| 1782232200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 84568 |
| 1782145800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 62335 |
| 1781886600 | 11.25 | -0.25 | -2.17 | 11.5 | 11.5 | 11.25 | 255386 |
| 1781800200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 243865 |
| 1781713800 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 266374 |
| 1781627400 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 178191 |
| 1781541000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 293798 |
| 1781281800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 398139 |
| 1781195400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 71661 |
| 1781109000 | 12 | 0 | 0.00 | 12 | 12 | 11.75 | 151024 |
| 1781022600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 167195 |
| 1780936200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 237816 |
| 1780677000 | 12 | -0.75 | -5.88 | 12.75 | 12.75 | 12 | 274667 |
| 1780590600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.5 | 218891 |
| 1780504200 | 12.75 | 0.5 | 4.08 | 12.25 | 12.75 | 12.25 | 292002 |
| 1780417800 | 12.25 | 0.25 | 2.08 | 12 | 12.25 | 12 | 253034 |
| 1780331400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 302437 |
| 1780072200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 90811 |
| 1779985800 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 125964 |
| 1779899400 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 321292 |
| 1779813000 | 12 | 0.5 | 4.35 | 11.5 | 12.25 | 11.5 | 385666 |
| 1779467400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 413278 |
| 1779381000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 208501 |
| 1779294600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 203472 |
| 1779208200 | 11.5 | 0 | 0.00 | 11.5 | 12.25 | 11.5 | 231522 |
| 1779121800 | 11.5 | 0 | 0.00 | 11.5 | 12 | 11.5 | 100985 |
| 1778862600 | 11.5 | -0.25 | -2.13 | 11.75 | 12 | 11.5 | 690424 |
| 1778776200 | 11.75 | -0.5 | -4.08 | 12.25 | 12.5 | 11.75 | 350957 |
| 1778689800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 173806 |
| 1778603400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 381657 |
| 1778517000 | 12.5 | 0.5 | 4.17 | 12.25 | 12.5 | 12.25 | 769707 |
| 1778257800 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 205817 |
| 1778171400 | 12.25 | -0.25 | -2.00 | 12.5 | 13.05 | 12 | 969030 |
| 1778085000 | 12.5 | 0.75 | 6.38 | 12 | 12.75 | 11.75 | 3439807 |
| 1777998600 | 11.75 | 3.25 | 38.24 | 8.5 | 12 | 8.5 | 4365570 |
| 1777653000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 68361 |
| 1777566600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 125035 |
| 1777480200 | 8.5 | -1 | -10.53 | 9.5 | 9.5 | 8.5 | 371039 |
| 1777393800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 143764 |
| 1777307400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 17240 |
| 1777048200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 20623 |
| 1776961800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 55504 |
| 1776875400 | 9.5 | -1 | -9.52 | 10.25 | 10.25 | 9.5 | 572391 |
| 1776789000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 554780 |
| 1776702600 | 10.5 | 1.5 | 16.67 | 9 | 10.75 | 9 | 2010449 |
| 1776443400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 15446 |
| 1776357000 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 136707 |
| 1776270600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 246016 |
| 1776184200 | 8.75 | 0.25 | 2.94 | 8.5 | 8.75 | 8.5 | 226479 |
| 1776097800 | 8.5 | 0.5 | 6.25 | 8 | 8.5 | 8 | 411792 |
| 1775838600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 61684 |
| 1775752200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 18693 |
| 1775665800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 223 |
| 1775579400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 43352 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
