Premium
Accesso Technology Group Plc (ACSO)
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 | 500 | 504 | 475 | 101047 | 497.35123992 | DE |
| 4 | -12 | -2.34375 | 512 | 552 | 473 | 104424 | 499.17580652 | DE |
| 12 | -54 | -9.74729241877 | 554 | 626 | 473 | 80068 | 538.44769557 | DE |
| 26 | -152 | -23.3128834356 | 652 | 706 | 473 | 102417 | 552.09992804 | DE |
| 52 | -50 | -9.09090909091 | 550 | 768 | 473 | 82492 | 580.93786565 | DE |
| 156 | -218 | -30.3621169916 | 718 | 860 | 473 | 69328 | 641.2690587 | DE |
| 260 | 125 | 33.3333333333 | 375 | 1012.5 | 90 | 111445 | 526.03259139 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 500 | 0 | 0.00 | 504 | 504 | 498 | 29629 |
| 1738776600 | 500 | 4 | 0.81 | 496 | 500 | 491 | 75098 |
| 1738690200 | 496 | -3 | -0.60 | 502 | 502 | 493 | 226252 |
| 1738603800 | 499 | 4 | 0.81 | 491 | 500 | 475 | 109464 |
| 1738344600 | 495 | -2 | -0.40 | 495 | 497 | 490 | 20256 |
| 1738258200 | 497 | -3 | -0.60 | 500 | 502 | 495 | 74163 |
| 1738171800 | 500 | -32 | -6.02 | 520 | 534 | 500 | 135160 |
| 1738085400 | 532 | 53 | 11.06 | 502 | 552 | 502 | 227827 |
| 1737999000 | 479 | -6 | -1.24 | 486 | 490 | 473 | 124321 |
| 1737739800 | 485 | -13 | -2.61 | 498 | 498 | 484 | 84245 |
| 1737653400 | 498 | 4 | 0.81 | 480 | 510 | 480 | 58867 |
| 1737567000 | 494 | 4 | 0.82 | 489 | 502 | 476 | 68601 |
| 1737480600 | 490 | -6 | -1.21 | 481 | 493 | 481 | 109783 |
| 1737394200 | 496 | -4 | -0.80 | 490 | 496 | 486 | 19864 |
| 1737135000 | 500 | 8 | 1.63 | 504 | 504 | 497 | 94452 |
| 1737048600 | 492 | -2 | -0.40 | 489 | 492 | 489 | 42224 |
| 1736962200 | 494 | 4 | 0.82 | 495 | 495 | 484 | 170229 |
| 1736875800 | 490 | -10 | -2.00 | 493 | 494 | 483 | 116784 |
| 1736789400 | 500 | 0 | 0.00 | 504 | 504 | 487 | 118003 |
| 1736530200 | 500 | -20 | -3.85 | 500 | 516 | 499 | 191153 |
| 1736443800 | 520 | 2 | 0.39 | 512 | 520 | 510 | 21726 |
| 1736357400 | 518 | -2 | -0.38 | 528 | 528 | 510 | 18432 |
| 1736271000 | 520 | -2 | -0.38 | 528 | 528 | 510 | 28362 |
| 1736184600 | 522 | -10 | -1.88 | 532 | 532 | 514 | 12847 |
| 1735925400 | 532 | -4 | -0.75 | 524 | 532 | 524 | 9480 |
| 1735839000 | 536 | 2 | 0.37 | 526 | 536 | 526 | 7637 |
| 1735666200 | 534 | 0 | 0.00 | 528 | 534 | 528 | 4043 |
| 1735579800 | 534 | 4 | 0.75 | 540 | 548 | 522 | 16235 |
| 1735320600 | 530 | 8 | 1.53 | 524 | 538 | 522 | 117526 |
| 1735061400 | 522 | -8 | -1.51 | 524 | 548 | 522 | 3352 |
| 1734975000 | 530 | 18 | 3.52 | 530 | 538 | 518 | 21938 |
| 1734715800 | 512 | -46 | -8.24 | 558 | 564 | 512 | 212643 |
| 1734629400 | 558 | -6 | -1.06 | 566 | 566 | 558 | 10841 |
| 1734543000 | 564 | 2 | 0.36 | 578 | 580 | 564 | 28922 |
| 1734456600 | 562 | -6 | -1.06 | 564 | 566 | 560 | 129093 |
| 1734370200 | 568 | -6 | -1.05 | 566 | 568 | 558 | 13833 |
| 1734111000 | 574 | 4 | 0.70 | 568 | 582 | 568 | 10912 |
| 1734024600 | 570 | -16 | -2.73 | 586 | 590 | 570 | 30942 |
| 1733938200 | 586 | -18 | -2.98 | 600 | 616 | 582 | 180301 |
| 1733851800 | 604 | 2 | 0.33 | 600 | 620 | 600 | 67425 |
| 1733765400 | 602 | 6 | 1.01 | 598 | 612 | 594 | 116518 |
| 1733506200 | 596 | 0 | 0.00 | 602 | 602 | 586 | 106679 |
| 1733419800 | 596 | -12 | -1.97 | 608 | 626 | 592 | 139793 |
| 1733333400 | 608 | 22 | 3.75 | 598 | 610 | 592 | 120314 |
| 1733247000 | 586 | 14 | 2.45 | 580 | 608 | 580 | 155962 |
| 1733160600 | 572 | 28 | 5.15 | 548 | 578 | 548 | 117881 |
| 1732901400 | 544 | -6 | -1.09 | 550 | 554 | 542 | 28024 |
| 1732815000 | 550 | 8 | 1.48 | 552 | 570 | 544 | 26319 |
| 1732728600 | 542 | -12 | -2.17 | 556 | 556 | 542 | 15194 |
| 1732642200 | 554 | 6 | 1.09 | 548 | 560 | 540 | 20430 |
| 1732555800 | 548 | -4 | -0.72 | 550 | 552 | 544 | 35124 |
| 1732296600 | 552 | 10 | 1.85 | 548 | 554 | 546 | 30790 |
| 1732210200 | 542 | -8 | -1.45 | 552 | 552 | 540 | 106486 |
| 1732123800 | 550 | -22 | -3.85 | 576 | 580 | 546 | 64197 |
| 1732037400 | 572 | -34 | -5.61 | 590 | 608 | 572 | 31969 |
| 1731951000 | 606 | 16 | 2.71 | 592 | 606 | 590 | 136478 |
| 1731691800 | 590 | 18 | 3.15 | 570 | 590 | 570 | 277050 |
| 1731605400 | 572 | 12 | 2.14 | 554 | 574 | 554 | 70732 |
| 1731519000 | 560 | -6 | -1.06 | 556 | 574 | 556 | 272102 |
| 1731432600 | 566 | 16 | 2.91 | 542 | 570 | 542 | 145700 |
| 1731346200 | 550 | 30 | 5.77 | 538 | 554 | 538 | 54215 |
| 1731087000 | 520 | -20 | -3.70 | 540 | 542 | 520 | 112669 |
| 1731000600 | 540 | 14 | 2.66 | 522 | 540 | 522 | 633581 |
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
