Premium
Afc Energy Plc (AFC)
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 | 0.16 | 1.73913043478 | 9.2 | 9.45 | 8.77 | 1537109 | 9.13999462 | DE |
| 4 | -0.08 | -0.847457627119 | 9.44 | 11.1 | 8.66 | 1991832 | 9.81131709 | DE |
| 12 | 0.86 | 10.1176470588 | 8.5 | 11.96 | 8 | 2902387 | 10.06539852 | DE |
| 26 | -6.66 | -41.5730337079 | 16.02 | 16.48 | 6.9 | 3170869 | 10.72872208 | DE |
| 52 | -9.62 | -50.6849315068 | 18.98 | 26 | 6.9 | 2987376 | 14.12068362 | DE |
| 156 | -28.04 | -74.9732620321 | 37.4 | 42 | 6.9 | 2843282 | 20.16845795 | DE |
| 260 | -8.64 | -48 | 18 | 92 | 6.9 | 3839622 | 32.61203984 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736357400 | 9.7 | -0.36 | -3.58 | 10.3 | 10.3 | 9.61 | 1857661 |
| 1736271000 | 10.06 | -0.6 | -5.63 | 10.6 | 10.7 | 9.9 | 1906632 |
| 1736184600 | 10.66 | 0.62 | 6.18 | 9.96 | 10.68 | 9.96 | 2000383 |
| 1735925400 | 10.04 | -0.3 | -2.90 | 10.22 | 10.94 | 10 | 2280349 |
| 1735839000 | 10.34 | -0.28 | -2.64 | 10.66 | 10.66 | 10.18 | 1246038 |
| 1735666200 | 10.62 | 0.99 | 10.28 | 9.99 | 11.1 | 9.99 | 8391743 |
| 1735579800 | 9.63 | 0.12 | 1.26 | 9.9 | 9.94 | 9.32 | 2238923 |
| 1735320600 | 9.51 | 0.2 | 2.15 | 9.44 | 9.74 | 9.21 | 686860 |
| 1735061400 | 9.31 | -0.43 | -4.41 | 9.74 | 9.74 | 9.14 | 260021 |
| 1734975000 | 9.74 | -0.32 | -3.18 | 9.9 | 9.9 | 9.5 | 952169 |
| 1734715800 | 10.06 | 1.46 | 16.98 | 8.6 | 10.06 | 8.6 | 2623438 |
| 1734629400 | 8.6 | -0.6 | -6.52 | 9.6 | 9.6 | 8.42 | 2910972 |
| 1734543000 | 9.2 | -0.43 | -4.47 | 9.6 | 9.68 | 9.2 | 3007928 |
| 1734456600 | 9.63 | -0.37 | -3.70 | 9.99 | 9.99 | 9.6 | 4124876 |
| 1734370200 | 10 | -0.1 | -0.99 | 10.1 | 10.34 | 9.7 | 2557209 |
| 1734111000 | 10.1 | 0.04 | 0.40 | 10.02 | 10.98 | 10 | 288083 |
| 1734024600 | 10.06 | 0.06 | 0.60 | 10.5 | 10.5 | 10 | 694247 |
| 1733938200 | 10 | -0.2 | -1.96 | 10.3 | 10.32 | 9.97 | 1364346 |
| 1733851800 | 10.2 | -0.02 | -0.20 | 10.2 | 10.2 | 10.2 | 364211 |
| 1733765400 | 10.22 | 0.12 | 1.19 | 11.1 | 11.1 | 10.14 | 1273013 |
| 1733506200 | 10.1 | -0.08 | -0.79 | 10.44 | 10.98 | 10 | 1311193 |
| 1733419800 | 10.18 | -0.53 | -4.95 | 10.58 | 10.6 | 10.04 | 984227 |
| 1733333400 | 10.71 | 0.17 | 1.61 | 10.58 | 10.71 | 10.16 | 1028014 |
| 1733247000 | 10.54 | 0.06 | 0.57 | 10.22 | 10.86 | 10.22 | 1658096 |
| 1733160600 | 10.48 | -0.12 | -1.13 | 11.1 | 11.1 | 10.4 | 2845860 |
| 1732901400 | 10.6 | -0.1 | -0.93 | 10.7 | 10.82 | 10.42 | 1296749 |
| 1732815000 | 10.7 | 0.04 | 0.38 | 10.3 | 10.72 | 10.3 | 2199692 |
| 1732728600 | 10.66 | 0.04 | 0.38 | 10.6 | 10.7 | 10.26 | 5080176 |
| 1732642200 | 10.62 | 0.44 | 4.32 | 10.24 | 10.8 | 10 | 6578071 |
| 1732555800 | 10.18 | 0.48 | 4.95 | 10.78 | 10.78 | 9.99 | 2446032 |
| 1732296600 | 9.7 | 0.53 | 5.78 | 9.78 | 9.78 | 9.31 | 1295256 |
| 1732210200 | 9.17 | -0.33 | -3.47 | 9.5 | 9.51 | 9.11 | 1843386 |
| 1732123800 | 9.5 | 0.17 | 1.82 | 9.45 | 9.5 | 9.2 | 1767709 |
| 1732037400 | 9.33 | -0.37 | -3.81 | 9.9 | 9.96 | 9.11 | 1660214 |
| 1731951000 | 9.7 | 0.35 | 3.74 | 9.35 | 10.1 | 9.32 | 2315319 |
| 1731691800 | 9.35 | 0.09 | 0.97 | 9.46 | 9.5399999 | 9.35 | 1550083 |
| 1731605400 | 9.26 | -0.04 | -0.43 | 9.3 | 9.3699999 | 9.1 | 1048344 |
| 1731519000 | 9.3 | -0.3 | -3.13 | 9.59 | 9.6 | 9.0399999 | 2183608 |
| 1731432600 | 9.6 | -0.35 | -3.52 | 10.5 | 10.5 | 9.6 | 1747166 |
| 1731346200 | 9.95 | 0.15 | 1.53 | 10.48 | 10.48 | 9.94 | 4277270 |
| 1731087000 | 9.8 | -0.2 | -2.00 | 10.3 | 10.3 | 9.64 | 4027899 |
| 1731000600 | 10 | 0.3 | 3.09 | 9.71 | 10.66 | 9.71 | 5928327 |
| 1730914200 | 9.7 | -1.04 | -9.68 | 10.74 | 10.98 | 9.7 | 7124069 |
| 1730827800 | 10.74 | 0.08 | 0.75 | 11.18 | 11.96 | 10.18 | 19856021 |
| 1730741400 | 10.66 | 2.56 | 31.60 | 8.4 | 10.7 | 8.4 | 23616238 |
| 1730482200 | 8.1 | -0.06 | -0.74 | 8.16 | 8.3 | 8 | 2100584 |
| 1730395800 | 8.16 | -0.26 | -3.09 | 8.5 | 8.5 | 8.16 | 1392969 |
| 1730309400 | 8.42 | 0.24 | 2.93 | 8 | 9.27 | 7.93 | 5922496 |
| 1730223000 | 8.18 | 0.28 | 3.54 | 8 | 8.18 | 7.86 | 2481658 |
| 1730136600 | 7.9 | -0.41 | -4.93 | 8.5 | 8.8699999 | 7.78 | 2282945 |
| 1729873800 | 8.31 | -0.29 | -3.37 | 8.94 | 8.94 | 8.3 | 1392603 |
| 1729787400 | 8.6 | 0.15 | 1.78 | 8.21 | 8.89 | 8.21 | 1600327 |
| 1729701000 | 8.45 | -0.37 | -4.20 | 8.84 | 8.84 | 8.45 | 2081915 |
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
