Premium
Aptitude Software Group Plc (APTD)
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 | 16 | 5.97014925373 | 268 | 300 | 268 | 31068 | 291.01842215 | DE |
| 4 | 29 | 11.3725490196 | 255 | 301 | 250 | 91583 | 265.74480915 | DE |
| 12 | -37 | -11.5264797508 | 321 | 339 | 250 | 119334 | 266.8245649 | DE |
| 26 | -61 | -17.6811594203 | 345 | 352 | 250 | 86115 | 288.57872971 | DE |
| 52 | -17 | -5.64784053156 | 301 | 390 | 250 | 72388 | 310.36969937 | DE |
| 156 | -32 | -10.1265822785 | 316 | 430 | 226 | 87224 | 313.27571597 | DE |
| 260 | -121 | -29.8765432099 | 405 | 738 | 226 | 82825 | 369.00940362 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 284 | -6 | -2.07 | 291 | 291 | 283 | 24034 |
| 1745512200 | 290 | -2 | -0.68 | 300 | 300 | 288 | 13097 |
| 1745425800 | 292 | 12 | 4.29 | 280 | 299 | 275 | 74665 |
| 1745339400 | 280 | 18 | 6.87 | 268 | 280 | 268 | 5441 |
| 1744907400 | 262 | -1 | -0.38 | 262 | 262 | 262 | 1567 |
| 1744821000 | 263 | -5 | -1.87 | 268 | 268 | 257 | 11159 |
| 1744734600 | 268 | 0 | 0.00 | 262 | 268 | 262 | 1575 |
| 1744648200 | 268 | 0 | 0.00 | 268 | 268 | 268 | 8892 |
| 1744389000 | 268 | 5 | 1.90 | 261 | 268 | 261 | 2711 |
| 1744302600 | 263 | 6 | 2.33 | 263 | 263 | 263 | 251 |
| 1744216200 | 257 | -8 | -3.02 | 260 | 260 | 257 | 45106 |
| 1744129800 | 265 | 4 | 1.53 | 268 | 268 | 263 | 16273 |
| 1744043400 | 261 | -8.5 | -3.15 | 258 | 265 | 250 | 38761 |
| 1743784200 | 269.5 | -14.5 | -5.11 | 280 | 283 | 265.5 | 70030 |
| 1743697800 | 284 | -5 | -1.73 | 289 | 289 | 282 | 24974 |
| 1743611400 | 289 | -8 | -2.69 | 300 | 300 | 289 | 52486 |
| 1743525000 | 297 | 20 | 7.22 | 280 | 301 | 277 | 223196 |
| 1743438600 | 277 | 22 | 8.63 | 254 | 279 | 254 | 60553 |
| 1743183000 | 255 | -2 | -0.78 | 255 | 257 | 252 | 1019315 |
| 1743096600 | 257 | 2 | 0.78 | 253 | 257 | 251 | 1063975 |
| 1743010200 | 255 | -16 | -5.90 | 265 | 265 | 250 | 3210549 |
| 1742923800 | 271 | -5 | -1.81 | 275 | 280 | 271 | 42071 |
| 1742837400 | 276 | 0 | 0.00 | 277 | 279 | 276 | 23118 |
| 1742578200 | 276 | -29 | -9.51 | 291 | 291 | 276 | 30326 |
| 1742491800 | 305 | -4 | -1.29 | 301 | 305 | 290 | 14131 |
| 1742405400 | 309 | 4 | 1.31 | 309 | 309 | 309 | 6805 |
| 1742319000 | 305 | -9 | -2.87 | 302 | 307 | 302 | 771 |
| 1742232600 | 314 | 8 | 2.61 | 301 | 314 | 301 | 12648 |
| 1741973400 | 306 | -7 | -2.24 | 301 | 306 | 301 | 5006 |
| 1741887000 | 313 | 6 | 1.95 | 313 | 313 | 313 | 860 |
| 1741800600 | 307 | -2 | -0.65 | 313 | 313 | 301 | 33328 |
| 1741714200 | 309 | 0.5 | 0.16 | 302 | 309 | 302 | 11921 |
| 1741627800 | 308.5 | -4.5 | -1.44 | 313 | 314 | 305 | 58130 |
| 1741368600 | 313 | 0 | 0.00 | 313 | 314 | 313 | 42150 |
| 1741282200 | 313 | 7 | 2.29 | 301 | 313 | 301 | 30328 |
| 1741195800 | 306 | -3 | -0.97 | 311 | 311 | 290 | 50459 |
| 1741109400 | 309 | -3.5 | -1.12 | 301 | 311 | 301 | 8860 |
| 1741023000 | 312.5 | -2.5 | -0.79 | 311 | 312.5 | 311 | 16167 |
| 1740763800 | 315 | 5 | 1.61 | 318 | 318 | 311 | 36753 |
| 1740677400 | 310 | -9 | -2.82 | 310 | 310 | 310 | 3094 |
| 1740591000 | 319 | 4 | 1.27 | 319 | 319 | 319 | 600 |
| 1740504600 | 315 | -4 | -1.25 | 310 | 315 | 310 | 9342 |
| 1740418200 | 319 | -8 | -2.45 | 326 | 326 | 319 | 40651 |
| 1740159000 | 327 | 2 | 0.62 | 325 | 327 | 325 | 39488 |
| 1740072600 | 325 | -1 | -0.31 | 325 | 326 | 325 | 36998 |
| 1739986200 | 326 | 1 | 0.31 | 326 | 326 | 326 | 122 |
| 1739899800 | 325 | -1 | -0.31 | 325 | 326 | 321 | 40574 |
| 1739813400 | 326 | 0 | 0.00 | 328 | 328 | 325 | 41047 |
| 1739554200 | 326 | -4 | -1.21 | 326 | 326 | 325 | 45676 |
| 1739467800 | 330 | -2.5 | -0.75 | 331 | 339 | 330 | 42344 |
| 1739381400 | 332.5 | 12.5 | 3.91 | 339 | 339 | 332.5 | 40573 |
| 1739295000 | 320 | -5 | -1.54 | 321 | 324 | 320 | 5073 |
| 1739208600 | 325 | 0 | 0.00 | 327 | 327 | 321 | 3656 |
| 1738949400 | 325 | 4 | 1.25 | 328 | 328 | 320 | 91885 |
| 1738863000 | 321 | -11 | -3.31 | 335 | 335 | 320 | 13554 |
| 1738776600 | 332 | 14.5 | 4.57 | 320 | 336 | 320 | 65329 |
| 1738690200 | 317.5 | -2.5 | -0.78 | 314 | 320 | 314 | 7489 |
| 1738603800 | 320 | -15 | -4.48 | 315 | 320 | 306 | 61977 |
| 1738344600 | 335 | 5 | 1.52 | 321 | 335 | 321 | 12782 |
| 1738258200 | 330 | 10.5 | 3.29 | 330 | 330 | 330 | 2170 |
| 1738171800 | 319.5 | -6.5 | -1.99 | 319.5 | 319.5 | 319.5 | 139265 |
| 1738085400 | 326 | 3.5 | 1.09 | 326 | 326 | 326 | 605 |
| 1737999000 | 322.5 | -10.5 | -3.15 | 323 | 323 | 322.5 | 8 |
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
