Premium
Agronomics Limited (ANIC)
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 | -0.525 | -12.0689655172 | 4.35 | 4.4 | 3.8 | 3526485 | 3.96516957 | DE |
| 4 | -0.075 | -1.92307692308 | 3.9 | 4.7 | 3.78 | 4793962 | 4.22487817 | DE |
| 12 | -1.125 | -22.7272727273 | 4.95 | 5 | 3.45 | 3789327 | 4.33247614 | DE |
| 26 | -3.175 | -45.3571428571 | 7 | 7 | 3.45 | 2757517 | 4.83182313 | DE |
| 52 | -5.775 | -60.15625 | 9.6 | 14.3 | 3.45 | 2223577 | 6.42458927 | DE |
| 156 | -17.925 | -82.4137931034 | 21.75 | 23 | 3.45 | 1650585 | 10.73526861 | DE |
| 260 | -2.25 | -37.037037037 | 6.075 | 41 | 3.45 | 1810421 | 14.82897896 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3.825 | 0.03 | 0.66 | 3.825 | 3.825 | 3.81 | 658310 |
| 1734975000 | 3.8 | -0.09 | -2.31 | 3.9 | 3.9 | 3.8 | 3604637 |
| 1734715800 | 3.89 | -0.11 | -2.75 | 3.875 | 3.98 | 3.875 | 2352371 |
| 1734629400 | 4 | 0.1 | 2.56 | 3.95 | 4 | 3.95 | 2640230 |
| 1734543000 | 3.9 | -0.2 | -4.88 | 4.05 | 4.075 | 3.9 | 2689877 |
| 1734456600 | 4.1 | -0.22 | -5.09 | 4.35 | 4.4 | 4.05 | 6345310 |
| 1734370200 | 4.32 | -0.19 | -4.21 | 4.65 | 4.65 | 4.32 | 3797552 |
| 1734111000 | 4.51 | 0.01 | 0.22 | 4.55 | 4.65 | 4.455 | 1934642 |
| 1734024600 | 4.5 | -0.1 | -2.17 | 4.6 | 4.65 | 4.5 | 5257043 |
| 1733938200 | 4.6 | 0.1 | 2.22 | 4.55 | 4.7 | 4.5 | 9147842 |
| 1733851800 | 4.5 | 0.72 | 19.05 | 3.85 | 4.5 | 3.85 | 26073396 |
| 1733765400 | 3.78 | -0.02 | -0.53 | 3.85 | 3.85 | 3.78 | 2037069 |
| 1733506200 | 3.8 | -0.1 | -2.56 | 3.85 | 3.89 | 3.8 | 2609329 |
| 1733419800 | 3.9 | -0.03 | -0.76 | 3.9 | 3.965 | 3.85 | 1777189 |
| 1733333400 | 3.93 | -0.06 | -1.50 | 4 | 4 | 3.85 | 2752766 |
| 1733247000 | 3.99 | -0.06 | -1.48 | 4.05 | 4.05 | 3.99 | 3032613 |
| 1733160600 | 4.05 | 0.13 | 3.32 | 3.9 | 4.05 | 3.86 | 14276035 |
| 1732901400 | 3.92 | 0.02 | 0.51 | 3.9 | 3.92 | 3.9 | 1578869 |
| 1732815000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1791550 |
| 1732728600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1194745 |
| 1732642200 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.85 | 986180 |
| 1732555800 | 3.88 | -0.07 | -1.77 | 3.95 | 4 | 3.85 | 2575698 |
| 1732296600 | 3.95 | -0.02 | -0.50 | 3.95 | 3.975 | 3.95 | 283790 |
| 1732210200 | 3.97 | -0.01 | -0.13 | 3.975 | 3.975 | 3.95 | 773870 |
| 1732123800 | 3.975 | -0.03 | -0.63 | 3.975 | 3.975 | 3.95 | 2740362 |
| 1732037400 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.9 | 2428752 |
| 1731951000 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 1694373 |
| 1731691800 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.9 | 2594850 |
| 1731605400 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 837249 |
| 1731519000 | 3.88 | 0.04 | 1.04 | 3.85 | 3.95 | 3.75 | 3172196 |
| 1731432600 | 3.84 | -0.16 | -4.00 | 4 | 4.01 | 3.84 | 2774983 |
| 1731346200 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.95 | 1453815 |
| 1731087000 | 3.95 | -0.05 | -1.25 | 4.05 | 4.05 | 3.95 | 1929263 |
| 1731000600 | 4 | 0 | 0.00 | 4.05 | 4.05 | 4 | 1367935 |
| 1730914200 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 708014 |
| 1730827800 | 4.05 | -0.03 | -0.74 | 4.1 | 4.175 | 4.05 | 16513909 |
| 1730741400 | 4.08 | -0.05 | -1.09 | 4.125 | 4.125 | 3.975 | 1712527 |
| 1730482200 | 4.125 | -0.08 | -1.79 | 4.15 | 4.15 | 4.1 | 1793368 |
| 1730395800 | 4.2 | 0.2 | 5.00 | 3.95 | 4.2 | 3.85 | 4413869 |
| 1730309400 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 3.9 | 3485713 |
| 1730223000 | 4.1 | -0.18 | -4.09 | 4.275 | 4.275 | 4.1 | 4724086 |
| 1730136600 | 4.275 | 0.08 | 1.79 | 4.25 | 4.275 | 4.25 | 1467097 |
| 1729873800 | 4.2 | -0.25 | -5.62 | 4.425 | 4.425 | 4.2 | 1921796 |
| 1729787400 | 4.45 | -0.24 | -5.12 | 4.55 | 4.55 | 4.425 | 1392153 |
| 1729701000 | 4.69 | -0.01 | -0.21 | 4.7 | 4.7 | 4.55 | 1785065 |
| 1729614600 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.69 | 1353239 |
| 1729528200 | 4.75 | 0.05 | 1.06 | 4.75 | 4.78 | 4.725 | 726362 |
| 1729269000 | 4.7 | -0.1 | -2.08 | 4.75 | 4.75 | 4.7 | 623826 |
| 1729182600 | 4.8 | 0 | 0.00 | 4.9 | 4.9 | 4.75 | 1330688 |
| 1729096200 | 4.8 | 0 | 0.00 | 4.8 | 4.91 | 4.8 | 1458864 |
| 1729009800 | 4.8 | -0.05 | -1.03 | 4.9 | 4.9 | 4.75 | 2487879 |
| 1728923400 | 4.85 | -0.15 | -3.00 | 4.9 | 4.9 | 4.85 | 5346105 |
| 1728664200 | 5 | 0.15 | 3.09 | 4.85 | 5 | 4.845 | 7165275 |
| 1728577800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 3720977 |
| 1728491400 | 4.85 | -0.05 | -1.02 | 4.85 | 4.85 | 4.8 | 2522392 |
| 1728405000 | 4.9 | 0.05 | 1.03 | 4.75 | 4.95 | 4.75 | 5426355 |
| 1728318600 | 4.85 | 0.37 | 8.26 | 4.4 | 4.85 | 4.4 | 10033180 |
| 1728059400 | 4.48 | -0.22 | -4.68 | 4.75 | 4.75 | 3.45 | 22182362 |
| 1727973000 | 4.7 | -0.08 | -1.67 | 4.75 | 4.75 | 4.7 | 2564599 |
| 1727886600 | 4.78 | -0.05 | -1.04 | 4.9 | 4.9 | 4.75 | 1806690 |
| 1727800200 | 4.83 | -0.11 | -2.23 | 4.95 | 4.95 | 4.83 | 1692363 |
| 1727713800 | 4.94 | 0.1 | 2.07 | 5 | 5 | 4.94 | 1180853 |
| 1727454600 | 4.84 | -0.16 | -3.20 | 5.05 | 5.05 | 4.84 | 2539949 |
| 1727368200 | 5 | 0.02 | 0.40 | 5.1 | 5.2 | 5 | 1576344 |
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
