Premium
Angus Energy Plc (ANGS)
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 | -6.45161290323 | 0.31 | 0.31 | 0.29 | 3773805 | 0.30081513 | DE |
| 4 | 0.005 | 1.75438596491 | 0.285 | 0.345 | 0.268 | 10576447 | 0.31075529 | DE |
| 12 | -0.035 | -10.7692307692 | 0.325 | 0.35 | 0.268 | 10582145 | 0.29271158 | DE |
| 26 | 0.04 | 16 | 0.25 | 0.4 | 0.22 | 8957598 | 0.29349205 | DE |
| 52 | -0.06 | -17.1428571429 | 0.35 | 0.575 | 0.22 | 9254491 | 0.32686417 | DE |
| 156 | -0.485 | -62.5806451613 | 0.775 | 2.925 | 0.22 | 20530410 | 1.30184085 | DE |
| 260 | -0.435 | -60 | 0.725 | 2.925 | 0.22 | 15619363 | 1.22033676 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 1871358 |
| 1740763800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 1461523 |
| 1740677400 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.29 | 2240194 |
| 1740591000 | 0.29 | -0.02 | -6.45 | 0.31 | 0.31 | 0.29 | 7272210 |
| 1740504600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 6023742 |
| 1740418200 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 3008862 |
| 1740159000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 3613582 |
| 1740072600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2789239 |
| 1739986200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 5397616 |
| 1739899800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 23784759 |
| 1739813400 | 0.315 | -0.015 | -4.55 | 0.33 | 0.3449999 | 0.31 | 42212558 |
| 1739554200 | 0.33 | 0.035 | 11.86 | 0.295 | 0.335 | 0.295 | 52013492 |
| 1739467800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.268 | 7046503 |
| 1739381400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 9027830 |
| 1739295000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 10131524 |
| 1739208600 | 0.295 | 0.02 | 7.27 | 0.275 | 0.31 | 0.275 | 25072574 |
| 1738949400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 5328723 |
| 1738863000 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 2354966 |
| 1738776600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 375698 |
| 1738690200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 501978 |
| 1738603800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 3714143 |
| 1738344600 | 0.2849999 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 2034997 |
| 1738258200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1891679 |
| 1738171800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 510340 |
| 1738085400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 5798810 |
| 1737999000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 2239799 |
| 1737739800 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 1617682 |
| 1737653400 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 7462424 |
| 1737567000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.275 | 2040340 |
| 1737480600 | 0.3 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 3983472 |
| 1737394200 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.275 | 9999409 |
| 1737135000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1452508 |
| 1737048600 | 0.275 | 0 | 0.00 | 0.275 | 0.3 | 0.275 | 5115509 |
| 1736962200 | 0.275 | -0.05 | -15.38 | 0.325 | 0.325 | 0.275 | 284731216 |
| 1736875800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2749276 |
| 1736789400 | 0.325 | -0.025 | -7.14 | 0.325 | 0.325 | 0.325 | 13193379 |
| 1736530200 | 0.35 | 0.025 | 7.69 | 0.325 | 0.35 | 0.325 | 4922282 |
| 1736443800 | 0.325 | -0.005 | -1.52 | 0.3 | 0.325 | 0.3 | 6625502 |
| 1736357400 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 587144 |
| 1736271000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1359878 |
| 1736184600 | 0.3 | -0.03 | -9.09 | 0.3 | 0.3 | 0.3 | 3273923 |
| 1735925400 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 694604 |
| 1735839000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1201080 |
| 1735666200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 252719 |
| 1735579800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1621935 |
| 1735320600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1911899 |
| 1735061400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1312500 |
| 1734975000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 381486 |
| 1734715800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 362977 |
| 1734629400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1011388 |
| 1734543000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2056202 |
| 1734456600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2124684 |
| 1734370200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 330143 |
| 1734111000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2299145 |
| 1734024600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 983147 |
| 1733938200 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.275 | 8624815 |
| 1733851800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1180881 |
| 1733765400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 5818768 |
| 1733506200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 776510 |
| 1733419800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 595297 |
| 1733333400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 3095114 |
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
