Premium
Argentex Group Plc (AGFX)
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 | 0 | 31 | 32.9 | 29.9 | 180761 | 30.60898415 | DE |
| 4 | -1.3 | -4.02476780186 | 32.3 | 33.7 | 29 | 197097 | 31.4504245 | DE |
| 12 | -3.65 | -10.5339105339 | 34.65 | 37 | 28 | 218800 | 32.93354008 | DE |
| 26 | -5.55 | -15.1846785226 | 36.55 | 41 | 26 | 284295 | 33.29146712 | DE |
| 52 | -42 | -57.5342465753 | 73 | 95 | 26 | 383119 | 44.29383858 | DE |
| 156 | -65 | -67.7083333333 | 96 | 142 | 26 | 287372 | 74.0539752 | DE |
| 260 | -140 | -81.8713450292 | 171 | 207 | 26 | 264619 | 91.38939278 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 30.35 | 0.15 | 0.50 | 30.35 | 30.35 | 30.35 | 60060 |
| 1731519000 | 30.2 | 0.3 | 1.00 | 30 | 30.2 | 30 | 173499 |
| 1731432600 | 29.9 | -1.1 | -3.55 | 30.5 | 30.6 | 29.9 | 277306 |
| 1731346200 | 31 | -0.5 | -1.59 | 31.3 | 32.9 | 31 | 133991 |
| 1731087000 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 258947 |
| 1731000600 | 31 | -1.35 | -4.17 | 32 | 32 | 31 | 101742 |
| 1730914200 | 32.35 | 0.7 | 2.21 | 31.9 | 32.35 | 31.8 | 484786 |
| 1730827800 | 31.65 | -0.6 | -1.86 | 31.65 | 31.65 | 31.65 | 24590 |
| 1730741400 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 89629 |
| 1730482200 | 32.25 | 0.25 | 0.78 | 32.25 | 32.25 | 32.25 | 77727 |
| 1730395800 | 32 | 0.55 | 1.75 | 32 | 32 | 32 | 60412 |
| 1730309400 | 31.45 | 0.35 | 1.13 | 30 | 31.45 | 29.9 | 555102 |
| 1730223000 | 31.1 | 0.8 | 2.64 | 30.1 | 31.1 | 29 | 286081 |
| 1730136600 | 30.3 | -1.15 | -3.66 | 31 | 31 | 29.4 | 313304 |
| 1729873800 | 31.45 | -0.55 | -1.72 | 31 | 32.9 | 31 | 54961 |
| 1729787400 | 32 | 0.05 | 0.16 | 32 | 32 | 32 | 28786 |
| 1729701000 | 31.95 | -0.9 | -2.74 | 31.7 | 31.95 | 31.7 | 121684 |
| 1729614600 | 32.85 | 0.75 | 2.34 | 32.2 | 33.6 | 32 | 134968 |
| 1729528200 | 32.1 | 0.4 | 1.26 | 32.5 | 33.7 | 32.1 | 544857 |
| 1729269000 | 31.7 | 0.05 | 0.16 | 32.299999 | 32.299999 | 31.7 | 159498 |
| 1729182600 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 760 |
| 1729096200 | 31.65 | 0.35 | 1.12 | 31.65 | 31.65 | 31.65 | 63327 |
| 1729009800 | 31.3 | -0.75 | -2.34 | 31.1 | 32.9 | 31 | 185659 |
| 1728923400 | 32.049999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.049999 | 242134 |
| 1728664200 | 32.049999 | -0.45 | -1.38 | 32 | 33 | 31.7 | 104582 |
| 1728577800 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32.5 | 18938 |
| 1728491400 | 32.25 | 0.4 | 1.26 | 32.25 | 32.25 | 32.25 | 29066 |
| 1728405000 | 31.85 | -0.25 | -0.78 | 32.4 | 32.5 | 31.85 | 57978 |
| 1728318600 | 32.1 | -1.9 | -5.59 | 33.1 | 33.1 | 31.5 | 654579 |
| 1728059400 | 34 | -0.85 | -2.44 | 34.2 | 34.2 | 34 | 291354 |
| 1727973000 | 34.85 | 0.85 | 2.50 | 34.2 | 35 | 34.2 | 303525 |
| 1727886600 | 34 | -0.8 | -2.30 | 33.299999 | 34 | 33.299999 | 425646 |
| 1727800200 | 34.8 | 0.75 | 2.20 | 34.7 | 34.8 | 34.2 | 117089 |
| 1727713800 | 34.05 | 1.8 | 5.58 | 33.4 | 34.8 | 33.4 | 149555 |
| 1727454600 | 32.25 | -2.15 | -6.25 | 33.1 | 33.4 | 31.9 | 357761 |
| 1727368200 | 34.4 | -0.95 | -2.69 | 36 | 36 | 33.4 | 607853 |
| 1727281800 | 35.35 | -0.45 | -1.26 | 35 | 35.35 | 34.7 | 304136 |
| 1727195400 | 35.8 | 1.3 | 3.77 | 34.5 | 35.8 | 34.4 | 97034 |
| 1727109000 | 34.5 | 0.1 | 0.29 | 34.5 | 34.5 | 33 | 86674 |
| 1726849800 | 34.4 | 0.2 | 0.58 | 34 | 34.4 | 34 | 123204 |
| 1726763400 | 34.2 | 0.55 | 1.63 | 34.9 | 37 | 34.2 | 787577 |
| 1726677000 | 33.65 | 1.75 | 5.49 | 33 | 34.5 | 28 | 1412522 |
| 1726590600 | 31.9 | -0.45 | -1.39 | 31.9 | 31.9 | 31.9 | 91766 |
| 1726504200 | 32.35 | 0.35 | 1.09 | 32.35 | 32.35 | 32.35 | 245949 |
| 1726245000 | 32 | 0.55 | 1.75 | 31.1 | 32 | 31.1 | 103635 |
| 1726158600 | 31.45 | -0.9 | -2.78 | 31.45 | 31.45 | 31.45 | 36377 |
| 1726072200 | 32.35 | 0.35 | 1.09 | 34.9 | 34.9 | 32 | 338353 |
| 1725985800 | 32 | -1.6 | -4.76 | 34.9 | 34.9 | 32 | 31566 |
| 1725899400 | 33.6 | 0.05 | 0.15 | 34.4 | 34.4 | 33.6 | 174332 |
| 1725640200 | 33.549999 | 0.5 | 1.51 | 33.549999 | 33.549999 | 33.549999 | 376020 |
| 1725553800 | 33.049999 | 0 | 0.00 | 32 | 33.049999 | 32 | 23592 |
| 1725467400 | 33.049999 | 0.05 | 0.15 | 33.9 | 33.9 | 33.049999 | 32765 |
| 1725381000 | 33 | -1 | -2.94 | 32.2 | 33 | 32.2 | 159507 |
| 1725294600 | 34 | 1 | 3.03 | 33.1 | 34.3 | 32.6 | 184057 |
| 1725035400 | 33 | -2.5 | -7.04 | 33.5 | 33.5 | 33 | 87096 |
| 1724949000 | 35.5 | 0.5 | 1.43 | 34 | 35.5 | 34 | 73589 |
| 1724862600 | 35 | -0.4 | -1.13 | 34.1 | 35 | 34.1 | 77947 |
| 1724776200 | 35.4 | 0.75 | 2.16 | 35 | 35.4 | 35 | 76427 |
| 1724430600 | 34.65 | -0.15 | -0.43 | 34.65 | 34.65 | 34.65 | 44266 |
| 1724344200 | 34.8 | 0.3 | 0.87 | 34.1 | 34.8 | 34.1 | 38227 |
| 1724257800 | 34.5 | -0.55 | -1.57 | 34.2 | 35.5 | 34.1 | 106330 |
| 1724171400 | 35.05 | 2.7 | 8.35 | 32.6 | 36 | 32.6 | 390447 |
| 1724085000 | 32.35 | 0.35 | 1.09 | 32.35 | 32.35 | 32.35 | 161223 |
| 1723825800 | 32 | 0.1 | 0.31 | 32.5 | 32.5 | 32 | 64856 |
| 1723739400 | 31.9 | -0.55 | -1.69 | 31.5 | 31.9 | 31.5 | 258445 |
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
