Premium
Accesso Technology Group Plc (ACSO)
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 | 6 | 1.875 | 320 | 330 | 315 | 11792 | 317.22524509 | DE |
| 4 | 11 | 3.49206349206 | 315 | 330 | 311 | 51920 | 322.63067079 | DE |
| 12 | 74 | 29.3650793651 | 252 | 340 | 252 | 70302 | 291.68619677 | DE |
| 26 | 40 | 13.986013986 | 286 | 340 | 231 | 77429 | 275.01945644 | DE |
| 52 | -166 | -33.7398373984 | 492 | 504 | 231 | 106223 | 341.43869796 | DE |
| 156 | -449 | -57.935483871 | 775 | 799 | 231 | 83466 | 466.81853677 | DE |
| 260 | -294 | -47.4193548387 | 620 | 1012.5 | 231 | 80861 | 576.12815736 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 315 | 0 | 0.00 | 315 | 323 | 315 | 16239 |
| 1783355400 | 315 | -5.5 | -1.72 | 325 | 325 | 315 | 25819 |
| 1783096200 | 320.5 | -2.5 | -0.77 | 330 | 330 | 320.5 | 3214 |
| 1783009800 | 323 | -1 | -0.31 | 324.5 | 327 | 320 | 9655 |
| 1782923400 | 324 | 1.5 | 0.47 | 320 | 325 | 320 | 4031 |
| 1782837000 | 322.5 | 1.5 | 0.47 | 321 | 325 | 321 | 238493 |
| 1782750600 | 321 | -5 | -1.53 | 322 | 325.5 | 321 | 18974 |
| 1782491400 | 326 | -1 | -0.31 | 330 | 330 | 322 | 24621 |
| 1782405000 | 327 | 7 | 2.19 | 315 | 327 | 315 | 21955 |
| 1782318600 | 320 | 2.5 | 0.79 | 320 | 322.5 | 318 | 58575 |
| 1782232200 | 317.5 | 0.5 | 0.16 | 317 | 326 | 311.5 | 53561 |
| 1782145800 | 317 | -4 | -1.25 | 316 | 325 | 315.5 | 68474 |
| 1781886600 | 321 | -5 | -1.53 | 329 | 329 | 316 | 67906 |
| 1781800200 | 326 | -0.5 | -0.15 | 325.5 | 328.5 | 324 | 16467 |
| 1781713800 | 326.5 | 1.5 | 0.46 | 327 | 328.5 | 318.5 | 47591 |
| 1781627400 | 325 | -2 | -0.61 | 326 | 326 | 323 | 59169 |
| 1781541000 | 327 | -1 | -0.30 | 326.5 | 327 | 324.5 | 45911 |
| 1781281800 | 328 | 1 | 0.31 | 317 | 328 | 317 | 25296 |
| 1781195400 | 327 | 14 | 4.47 | 330 | 330 | 311 | 189244 |
| 1781109000 | 313 | -3 | -0.95 | 315 | 324.5 | 313 | 43197 |
| 1781022600 | 316 | -5 | -1.56 | 340 | 340 | 314.5 | 123064 |
| 1780936200 | 321 | 2 | 0.63 | 330 | 330 | 316 | 126935 |
| 1780677000 | 319 | 57.5 | 21.99 | 272 | 333 | 272 | 632325 |
| 1780590600 | 261.5 | -1.5 | -0.57 | 261 | 264 | 260 | 36096 |
| 1780504200 | 263 | -1 | -0.38 | 266 | 266 | 263 | 125082 |
| 1780417800 | 264 | -1 | -0.38 | 267 | 267 | 261.5 | 67203 |
| 1780331400 | 265 | 0 | 0.00 | 280 | 280 | 260.5 | 101418 |
| 1780072200 | 265 | -2.5 | -0.93 | 265.5 | 265.5 | 265 | 15536 |
| 1779985800 | 267.5 | -4.5 | -1.65 | 273 | 273 | 267.5 | 7684 |
| 1779899400 | 272 | 4 | 1.49 | 266 | 272 | 265 | 33221 |
| 1779813000 | 268 | 1 | 0.37 | 273 | 273 | 268 | 24299 |
| 1779467400 | 267 | 1.5 | 0.56 | 270 | 270 | 267 | 22962 |
| 1779381000 | 265.5 | 13.5 | 5.36 | 255 | 265.5 | 255 | 61133 |
| 1779294600 | 252 | -5 | -1.95 | 253.5 | 258 | 252 | 16220 |
| 1779208200 | 257 | -10.5 | -3.93 | 257 | 257 | 257 | 90355 |
| 1779121800 | 267.5 | 4 | 1.52 | 261.5 | 267.5 | 261.5 | 10325 |
| 1778862600 | 263.5 | -1 | -0.38 | 260.5 | 265.5 | 260 | 28780 |
| 1778776200 | 264.5 | 0.5 | 0.19 | 262 | 265.5 | 262 | 3657 |
| 1778689800 | 264 | 0.5 | 0.19 | 260 | 266 | 260 | 26315 |
| 1778603400 | 263.5 | 1.5 | 0.57 | 266 | 266 | 260 | 20376 |
| 1778517000 | 262 | -7 | -2.60 | 262 | 268.5 | 262 | 63908 |
| 1778257800 | 269 | 4 | 1.51 | 255.5 | 269 | 255.5 | 31024 |
| 1778171400 | 265 | -2 | -0.75 | 278 | 278 | 265 | 66505 |
| 1778085000 | 267 | -8 | -2.91 | 265.5 | 273.5 | 265.5 | 288612 |
| 1777998600 | 275 | 3 | 1.10 | 285 | 285 | 266.5 | 23491 |
| 1777653000 | 272 | 7.5 | 2.84 | 260.5 | 272 | 260.5 | 25816 |
| 1777566600 | 264.5 | -7.5 | -2.76 | 264 | 274.5 | 264 | 50364 |
| 1777480200 | 272 | 7 | 2.64 | 260.5 | 272 | 260 | 27088 |
| 1777393800 | 265 | -5 | -1.85 | 257 | 272.5 | 257 | 112909 |
| 1777307400 | 270 | 11.5 | 4.45 | 255 | 270 | 255 | 12145 |
| 1777048200 | 258.5 | -6 | -2.27 | 252.5 | 258.5 | 252 | 19896 |
| 1776961800 | 264.5 | -6 | -2.22 | 267.5 | 269 | 263.5 | 44593 |
| 1776875400 | 270.5 | -0.5 | -0.18 | 266 | 274.5 | 266 | 10050 |
| 1776789000 | 271 | -2 | -0.73 | 271.5 | 275 | 266 | 20423 |
| 1776702600 | 273 | -13 | -4.55 | 300 | 300 | 272 | 20152 |
| 1776443400 | 286 | 21.5 | 8.13 | 264.5 | 296.5 | 264.5 | 75336 |
| 1776357000 | 264.5 | 5 | 1.93 | 255.5 | 268.5 | 255.5 | 545607 |
| 1776270600 | 259.5 | 9 | 3.59 | 252 | 262 | 252 | 28204 |
| 1776184200 | 250.5 | 9 | 3.73 | 240.5 | 255 | 240 | 87254 |
| 1776097800 | 241.5 | -1 | -0.41 | 243.5 | 259 | 240.5 | 30065 |
| 1775838600 | 242.5 | 3 | 1.25 | 249 | 249 | 238.5 | 26218 |
| 1775752200 | 239.5 | -15.5 | -6.08 | 247 | 250.5 | 237.5 | 48615 |
| 1775665800 | 255 | 10 | 4.08 | 249 | 260 | 249 | 38838 |
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.
