Premium
Afc Energy Plc (AFC)
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 | 0.02 | 0.337268128162 | 5.93 | 6.33 | 5 | 1842084 | 5.90323585 | DE |
| 4 | -0.74 | -11.0612855007 | 6.69 | 7.03 | 5 | 3079676 | 6.08575784 | DE |
| 12 | -2.71 | -31.2933025404 | 8.66 | 10.6 | 5 | 2704415 | 7.59883214 | DE |
| 26 | -3.97 | -40.0201612903 | 9.92 | 11.96 | 5 | 3064057 | 8.73978199 | DE |
| 52 | -12.77 | -68.2158119658 | 18.72 | 26 | 5 | 3140840 | 12.3596697 | DE |
| 156 | -35.05 | -85.487804878 | 41 | 41 | 5 | 2700689 | 17.13900248 | DE |
| 260 | -10.05 | -62.8125 | 16 | 92 | 5 | 3668593 | 32.61712451 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 5.85 | 0.15 | 2.63 | 5.8 | 5.85 | 5.53 | 1241769 |
| 1744043400 | 5.7 | 0 | 0.00 | 5.45 | 6 | 5 | 3584911 |
| 1743784200 | 5.7 | -0.63 | -9.95 | 5.8099999 | 5.93 | 5.6449999 | 1219881 |
| 1743697800 | 6.33 | 0.13 | 2.10 | 6.29 | 6.33 | 6.29 | 1284375 |
| 1743611400 | 6.2 | -0.1 | -1.59 | 5.93 | 6.2 | 5.8099999 | 2501687 |
| 1743525000 | 6.3 | 0.8 | 14.55 | 5.5 | 6.3 | 5.46 | 1797370 |
| 1743438600 | 5.5 | -0.24 | -4.18 | 5.89 | 5.9 | 5.5 | 1696820 |
| 1743183000 | 5.74 | -0.08 | -1.37 | 5.9 | 5.9 | 5.74 | 6004401 |
| 1743096600 | 5.82 | -0.28 | -4.59 | 6.1 | 6.1 | 5.8099999 | 1921383 |
| 1743010200 | 6.1 | 0.5 | 8.93 | 5.98 | 6.23 | 5.45 | 6794464 |
| 1742923800 | 5.6 | -0.9 | -13.85 | 6.49 | 6.5 | 5 | 8157447 |
| 1742837400 | 6.5 | 0.46 | 7.62 | 6.3 | 6.5 | 6.28 | 1342720 |
| 1742578200 | 6.04 | -0.56 | -8.48 | 6.49 | 6.77 | 6.04 | 3475714 |
| 1742491800 | 6.6 | 0.36 | 5.77 | 6.24 | 6.6 | 6.2 | 1973949 |
| 1742405400 | 6.24 | -0.46 | -6.87 | 5.9 | 6.5 | 5.41 | 8353141 |
| 1742319000 | 6.7 | 0.4 | 6.35 | 6.45 | 6.89 | 6.2699999 | 3187692 |
| 1742232600 | 6.3 | -0.73 | -10.38 | 7.02 | 7.02 | 6.11 | 2109606 |
| 1741973400 | 7.03 | 0.4 | 6.03 | 6.69 | 7.03 | 6.58 | 1207060 |
| 1741887000 | 6.63 | 0.08 | 1.22 | 6.55 | 6.63 | 6.41 | 2862332 |
| 1741800600 | 6.55 | -0.1 | -1.50 | 6.69 | 6.79 | 6.55 | 2736591 |
| 1741714200 | 6.65 | -0.1 | -1.48 | 7 | 7 | 6.41 | 2211749 |
| 1741627800 | 6.75 | -0.45 | -6.25 | 6.2 | 7 | 6.2 | 2478645 |
| 1741368600 | 7.2 | 0.18 | 2.56 | 6.99 | 7.4 | 6.72 | 2286777 |
| 1741282200 | 7.02 | -0.38 | -5.14 | 7.19 | 7.19 | 6.35 | 2714943 |
| 1741195800 | 7.4 | 0.21 | 2.92 | 6.71 | 7.4 | 6.11 | 5261628 |
| 1741109400 | 7.19 | -0.16 | -2.18 | 7.89 | 7.9 | 6.6 | 4691397 |
| 1741023000 | 7.35 | -0.55 | -6.96 | 8 | 8 | 7.28 | 1377183 |
| 1740763800 | 7.9 | 0.53 | 7.19 | 7.85 | 7.99 | 7.71 | 2179143 |
| 1740677400 | 7.37 | -0.13 | -1.73 | 7.51 | 7.6 | 7.2 | 3955694 |
| 1740591000 | 7.5 | -0.25 | -3.23 | 8.49 | 8.49 | 7.5 | 4129681 |
| 1740504600 | 7.75 | -0.7 | -8.28 | 8.5 | 8.5 | 7.75 | 3816173 |
| 1740418200 | 8.45 | -0.06 | -0.71 | 8.99 | 8.99 | 8.44 | 2008989 |
| 1740159000 | 8.51 | -0.15 | -1.73 | 9.49 | 9.49 | 8.21 | 1938077 |
| 1740072600 | 8.66 | -0.34 | -3.78 | 8.66 | 9 | 8.42 | 3815630 |
| 1739986200 | 9 | -0.06 | -0.66 | 9.13 | 9.14 | 8.8699999 | 1524184 |
| 1739899800 | 9.06 | 0.21 | 2.37 | 8.8 | 9.5 | 8.8 | 1922257 |
| 1739813400 | 8.85 | -0.28 | -3.07 | 9.11 | 9.15 | 8.73 | 2610419 |
| 1739554200 | 9.13 | -0.35 | -3.69 | 9.2899999 | 9.51 | 8.91 | 3522004 |
| 1739467800 | 9.48 | -0.45 | -4.53 | 9.93 | 10.14 | 9.4 | 5107176 |
| 1739381400 | 9.93 | 0.02 | 0.20 | 9.86 | 10.18 | 9.6199999 | 1697130 |
| 1739295000 | 9.91 | -0.13 | -1.29 | 9.51 | 10.04 | 9.51 | 1317289 |
| 1739208600 | 10.04 | -0.16 | -1.57 | 10.6 | 10.6 | 9.53 | 2375599 |
| 1738949400 | 10.2 | 1.07 | 11.72 | 9.69 | 10.5 | 9.01 | 9118203 |
| 1738863000 | 9.13 | -0.11 | -1.19 | 9.2 | 9.59 | 8.77 | 4117999 |
| 1738776600 | 9.24 | 0.44 | 5.00 | 9 | 9.3 | 8.99 | 1488913 |
| 1738690200 | 8.8 | -0.04 | -0.45 | 9 | 9 | 8.71 | 1177835 |
| 1738603800 | 8.84 | -0.45 | -4.84 | 8.99 | 9 | 8.8 | 1818136 |
| 1738344600 | 9.2899999 | 0.37 | 4.15 | 8.9 | 9.4 | 8.77 | 1510850 |
| 1738258200 | 8.92 | -0.16 | -1.76 | 9.49 | 9.49 | 8.91 | 1077955 |
| 1738171800 | 9.08 | 0.08 | 0.89 | 9.4 | 9.4 | 9.01 | 1024258 |
| 1738085400 | 9 | 0.3 | 3.45 | 8.51 | 9 | 8.51 | 531840 |
| 1737999000 | 8.7 | -0.22 | -2.47 | 9 | 9.01 | 8.5 | 2871414 |
| 1737739800 | 8.92 | 0.12 | 1.36 | 9 | 9.3 | 8.7 | 2217293 |
| 1737653400 | 8.8 | -0.3 | -3.30 | 9.11 | 9.41 | 8.8 | 619394 |
| 1737567000 | 9.1 | -0.13 | -1.41 | 9.16 | 9.39 | 9.1 | 1169138 |
| 1737480600 | 9.23 | 0.4 | 4.53 | 8.82 | 9.45 | 8.82 | 1518771 |
| 1737394200 | 8.83 | -0.42 | -4.54 | 8.92 | 9.01 | 8.8 | 1270524 |
| 1737135000 | 9.25 | 0.05 | 0.54 | 9 | 9.25 | 8.8 | 1605410 |
| 1737048600 | 9.2 | 0.01 | 0.11 | 9.2 | 9.45 | 8.77 | 2121702 |
| 1736962200 | 9.19 | 0.29 | 3.26 | 8.66 | 9.19 | 8.66 | 2094692 |
| 1736875800 | 8.9 | -0.1 | -1.11 | 9 | 9.21 | 8.81 | 1538404 |
| 1736789400 | 9 | -0.55 | -5.76 | 9.57 | 9.7 | 9 | 1591218 |
| 1736530200 | 9.55 | -0.4 | -4.02 | 9.63 | 9.94 | 9.55 | 1221204 |
| 1736443800 | 9.95 | 0.25 | 2.58 | 9.7 | 10.06 | 9.6 | 1113325 |
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
