Premium
Abingdon Health Plc (ABDX)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.33333333333 | 7.5 | 8 | 7.25 | 170417 | 7.67367252 | DE |
| 4 | 0.5 | 6.89655172414 | 7.25 | 8.05 | 7 | 152169 | 7.69787339 | DE |
| 12 | -1.5 | -16.2162162162 | 9.25 | 9.5 | 7 | 161427 | 8.13213806 | DE |
| 26 | -3 | -27.9069767442 | 10.75 | 11.25 | 7 | 144095 | 9.14507199 | DE |
| 52 | -0.75 | -8.82352941176 | 8.5 | 12.5 | 6.75 | 214267 | 9.41366958 | DE |
| 156 | -21 | -73.0434782609 | 28.75 | 34.5 | 3.75 | 439102 | 11.96723457 | DE |
| 260 | -93.25 | -92.3267326733 | 101 | 133.5 | 3.75 | 506083 | 26.85819039 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 104045 |
| 1734629400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 3500 |
| 1734543000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 140714 |
| 1734456600 | 7.75 | 0.5 | 6.90 | 8 | 8 | 7.75 | 568760 |
| 1734370200 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 121039 |
| 1734111000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 18072 |
| 1734024600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 21458 |
| 1733938200 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 34797 |
| 1733851800 | 7.75 | -0.3 | -3.73 | 8 | 8 | 7.75 | 50138 |
| 1733765400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 127812 |
| 1733506200 | 8.05 | 0.25 | 3.21 | 7.8 | 8.05 | 7.8 | 122410 |
| 1733419800 | 7.8 | -0.25 | -3.11 | 8.05 | 8.05 | 7.8 | 199070 |
| 1733333400 | 8.05 | 0.03 | 0.37 | 7.8 | 8.05 | 7.8 | 320589 |
| 1733247000 | 8.02 | 0.67 | 9.12 | 7.35 | 8.02 | 7.35 | 477676 |
| 1733160600 | 7.35 | 0.35 | 5.00 | 7.25 | 7.35 | 7.25 | 414465 |
| 1732901400 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 49938 |
| 1732815000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 39642 |
| 1732728600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 9569 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 112424 |
| 1732555800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 79416 |
| 1732296600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 131888 |
| 1732210200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1284 |
| 1732123800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 133763 |
| 1732037400 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 261837 |
| 1731951000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 23252 |
| 1731691800 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.2 | 361216 |
| 1731605400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.2 | 19086 |
| 1731519000 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 170682 |
| 1731432600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 136873 |
| 1731346200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.65 | 212581 |
| 1731087000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 124965 |
| 1731000600 | 7.75 | -0.05 | -0.64 | 7.75 | 7.75 | 7.75 | 110044 |
| 1730914200 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.75 | 63523 |
| 1730827800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 338730 |
| 1730741400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 29149 |
| 1730482200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 24884 |
| 1730395800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 239801 |
| 1730309400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 292196 |
| 1730223000 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 456899 |
| 1730136600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 74953 |
| 1729873800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 95875 |
| 1729787400 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 161354 |
| 1729701000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 15850 |
| 1729614600 | 8.25 | -0.37 | -4.29 | 8.75 | 8.75 | 8.25 | 588326 |
| 1729528200 | 8.6199999 | -0.38 | -4.22 | 9 | 9 | 8.6199999 | 163206 |
| 1729269000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 92284 |
| 1729182600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 68422 |
| 1729096200 | 9 | -0.5 | -5.26 | 9 | 9 | 9 | 178740 |
| 1729009800 | 9.5 | 0.75 | 8.57 | 9 | 9.5 | 9 | 183012 |
| 1728923400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 49862 |
| 1728664200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 127043 |
| 1728577800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 198236 |
| 1728491400 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 115917 |
| 1728405000 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 480520 |
| 1728318600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9 | 357950 |
| 1728059400 | 9.25 | 0 | 0.00 | 9 | 9.25 | 9 | 335348 |
| 1727973000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 109708 |
| 1727886600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 79054 |
| 1727800200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 148042 |
| 1727713800 | 9.25 | 0 | 0.00 | 9.25 | 9.46 | 9.23 | 6480 |
| 1727454600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 11316 |
| 1727368200 | 9.25 | -0.05 | -0.54 | 9.3 | 9.3 | 9.25 | 154883 |
| 1727281800 | 9.3 | 0 | 0.00 | 9.3 | 9.5 | 9.3 | 91200 |
| 1727195400 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 25016 |
| 1727109000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 19246 |
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
