Premium
Airea Plc (AIEA)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -7.5 | 20 | 20 | 18.5 | 18175 | 18.72958697 | DE |
| 4 | -2.5 | -11.9047619048 | 21 | 21 | 18.5 | 12255 | 19.71488603 | DE |
| 12 | -7.5 | -28.8461538462 | 26 | 26 | 18.5 | 7254 | 21.60799068 | DE |
| 26 | -13 | -41.2698412698 | 31.5 | 31.5 | 18.5 | 10023 | 24.66248634 | DE |
| 52 | -8 | -30.1886792453 | 26.5 | 34.5 | 18.5 | 13226 | 27.92237653 | DE |
| 156 | -9.5 | -33.9285714286 | 28 | 39.5 | 18.5 | 13140 | 29.48267153 | DE |
| 260 | -26.5 | -58.8888888889 | 45 | 46 | 18.5 | 14297 | 30.07598907 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 29488 |
| 1735579800 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 25036 |
| 1735320600 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 0 |
| 1735061400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734975000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 9348 |
| 1734715800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 10585 |
| 1734629400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734543000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 11151 |
| 1734456600 | 20 | 0 | 0.00 | 20 | 20 | 19 | 22290 |
| 1734370200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 19.5 | 80712 |
| 1734111000 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.5 | 19733 |
| 1734024600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733938200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733851800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733765400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733506200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733419800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733333400 | 21 | -1 | -4.55 | 22 | 22 | 21 | 12005 |
| 1733247000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733160600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732901400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732815000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1055 |
| 1732728600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732642200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 8280 |
| 1732555800 | 22 | 0.5 | 2.33 | 21.5 | 22 | 21.5 | 25000 |
| 1732296600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732210200 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21.5 | 34201 |
| 1732123800 | 22 | -1.5 | -6.38 | 23.5 | 23.5 | 22 | 12200 |
| 1732037400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1731951000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 16 |
| 1731691800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 81 |
| 1731605400 | 23.5 | -2 | -7.84 | 25.5 | 25.5 | 23.5 | 23326 |
| 1731519000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1731432600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1731346200 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 9889 |
| 1731087000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1731000600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730914200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 19 |
| 1730827800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730741400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730482200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 2611 |
| 1730395800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 16204 |
| 1730309400 | 26 | 2 | 8.33 | 24 | 26 | 24 | 15384 |
| 1730223000 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 0 |
| 1730136600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2752 |
| 1729873800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1729787400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1729701000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4453 |
| 1729614600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 34150 |
| 1729528200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1729269000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 9 |
| 1729182600 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 4110 |
| 1729096200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 22 |
| 1729009800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728923400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1 |
| 1728664200 | 25 | -1 | -3.85 | 26 | 26 | 25 | 6629 |
| 1728577800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728491400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 6955 |
| 1728405000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 362 |
| 1728318600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728059400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1727973000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 3000 |
| 1727886600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
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
