Premium
Ark Innovation (ARCK)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 481.3 | 6.3 | 1.33 | 464.95 | 481.3 | 464.95 | 54792 |
| 1734629400 | 475 | -26 | -5.19 | 477.55 | 477.55 | 474.8 | 35445 |
| 1734543000 | 501 | -0.2 | -0.04 | 499.4 | 502.3 | 499.4 | 7089 |
| 1734456600 | 501.2 | -2.9 | -0.58 | 505.2 | 505.6 | 498 | 14651 |
| 1734370200 | 504.1 | 13.33 | 2.72 | 499.85 | 504.1 | 498.05 | 57233 |
| 1734111000 | 490.775 | -6.25 | -1.26 | 496.95 | 496.95 | 489.2 | 39587 |
| 1734024600 | 497.025 | 1.47 | 0.30 | 498.4 | 498.4 | 495 | 33291 |
| 1733938200 | 495.55 | -0.23 | -0.05 | 492.25 | 495.55 | 491.3 | 45867 |
| 1733851800 | 495.775 | -1.15 | -0.23 | 498.2 | 503.8 | 495.775 | 49843 |
| 1733765400 | 496.925 | -6.68 | -1.33 | 511.8 | 511.8 | 492.9 | 86222 |
| 1733506200 | 503.6 | 9.8 | 1.98 | 490 | 504 | 490 | 32046 |
| 1733419800 | 493.8 | 1.8 | 0.37 | 497.25 | 499.5 | 493.8 | 21656 |
| 1733333400 | 492 | 8.6 | 1.78 | 483.7 | 493.05 | 483.7 | 21898 |
| 1733247000 | 483.4 | -1.35 | -0.28 | 486.1 | 486.1 | 479.1 | 49449 |
| 1733160600 | 484.75 | 10.68 | 2.25 | 474.75 | 488.05 | 474.75 | 26085 |
| 1732901400 | 474.075 | 3.88 | 0.82 | 475.8 | 475.8 | 474.075 | 9226 |
| 1732815000 | 470.2 | 6.45 | 1.39 | 470.2 | 470.2 | 470.2 | 1694 |
| 1732728600 | 463.75 | -3.68 | -0.79 | 465.5 | 469.75 | 463.6 | 34161 |
| 1732642200 | 467.425 | -9.98 | -2.09 | 468 | 468 | 466 | 25300 |
| 1732555800 | 477.4 | 16.38 | 3.55 | 469.4 | 477.4 | 467.9 | 70659 |
| 1732296600 | 461.025 | 10.1 | 2.24 | 451.55 | 461.1 | 451.55 | 22000 |
| 1732210200 | 450.925 | 5.4 | 1.21 | 454.75 | 455.65 | 450.25 | 20731 |
| 1732123800 | 445.525 | -3.5 | -0.78 | 454.5 | 455.15 | 445.525 | 69051 |
| 1732037400 | 449.025 | 0.92 | 0.21 | 446.6 | 449.025 | 444.2 | 29064 |
| 1731951000 | 448.1 | 11.28 | 2.58 | 447.75 | 448.1 | 440.75 | 48342 |
| 1731691800 | 436.825 | -10.05 | -2.25 | 438.65 | 438.65 | 434.9 | 32248 |
| 1731605400 | 446.875 | -20.58 | -4.40 | 461.1 | 461.1 | 446.55 | 49432 |
| 1731519000 | 467.45 | 2.43 | 0.52 | 457.45 | 468.4 | 457.45 | 30083 |
| 1731432600 | 465.025 | -1.28 | -0.27 | 470.8 | 470.8 | 456.9 | 109356 |
| 1731346200 | 466.3 | 38.85 | 9.09 | 451.65 | 467.05 | 451 | 126459 |
| 1731087000 | 427.45 | 5.45 | 1.29 | 427.85 | 427.85 | 425.45 | 21978 |
| 1731000600 | 422 | 10.05 | 2.44 | 419.05 | 422.05 | 419.05 | 10637 |
| 1730914200 | 411.95 | 28.4 | 7.40 | 412.05 | 414.7 | 410.95 | 113087 |
| 1730827800 | 383.55 | 7.5 | 1.99 | 381.35 | 383.55 | 381.35 | 7206 |
| 1730741400 | 376.05 | 1.03 | 0.27 | 372.5 | 377.25 | 372.5 | 16277 |
| 1730482200 | 375.025 | 2.42 | 0.65 | 375.2 | 375.2 | 375.025 | 11478 |
| 1730395800 | 372.6 | -17.43 | -4.47 | 376.1 | 380.95 | 372 | 55072 |
| 1730309400 | 390.025 | 3.75 | 0.97 | 388.05 | 391.3 | 388.05 | 4884 |
| 1730223000 | 386.275 | -2.83 | -0.73 | 389.35 | 389.35 | 385.95 | 7461 |
| 1730136600 | 389.1 | 5.38 | 1.40 | 386 | 389.1 | 385.95 | 52694 |
| 1729873800 | 383.725 | 6.73 | 1.78 | 380.85 | 384.35 | 379.45 | 28789 |
| 1729787400 | 377 | 2.57 | 0.69 | 376.35 | 378.8 | 376.2 | 38647 |
| 1729701000 | 374.425 | -4.33 | -1.14 | 380.05 | 380.1 | 374.425 | 6544 |
| 1729614600 | 378.75 | -0.78 | -0.20 | 378.75 | 378.75 | 378.75 | 315 |
| 1729528200 | 379.525 | -4.13 | -1.08 | 387.2 | 387.2 | 379.525 | 919 |
| 1729269000 | 383.65 | 3.75 | 0.99 | 378.6 | 383.65 | 378.6 | 3295 |
| 1729182600 | 379.9 | -3.53 | -0.92 | 387.05 | 387.05 | 379.9 | 16008 |
| 1729096200 | 383.425 | 5.4 | 1.43 | 383.425 | 383.425 | 383.425 | 584 |
| 1729009800 | 378.025 | 0.17 | 0.05 | 379.95 | 380.15 | 374 | 104774 |
| 1728923400 | 377.85 | 7.15 | 1.93 | 377.95 | 378 | 375.5 | 19658 |
| 1728664200 | 370.7 | 2.1 | 0.57 | 367.25 | 370.7 | 366.3 | 6755 |
| 1728577800 | 368.6 | -3.85 | -1.03 | 369.05 | 369.05 | 368.6 | 4972 |
| 1728491400 | 372.45 | 3.8 | 1.03 | 369.45 | 372.85 | 369.45 | 17559 |
| 1728405000 | 368.65 | 2.8 | 0.77 | 365.6 | 368.95 | 365.6 | 23831 |
| 1728318600 | 365.85 | 1.95 | 0.54 | 368.15 | 368.15 | 365.85 | 16621 |
| 1728059400 | 363.9 | 4.27 | 1.19 | 363.9 | 363.9 | 363.9 | 274 |
| 1727973000 | 359.625 | 0.3 | 0.08 | 359.625 | 359.625 | 359.625 | 286 |
| 1727886600 | 359.325 | 1.27 | 0.36 | 358.1 | 359.325 | 356.9 | 37120 |
| 1727800200 | 358.05 | -9.18 | -2.50 | 358.05 | 358.05 | 358.05 | 1046 |
| 1727713800 | 367.225 | -1.38 | -0.37 | 366.95 | 367.25 | 366.95 | 720 |
| 1727454600 | 368.6 | 6.95 | 1.92 | 368.6 | 368.6 | 368.6 | 350 |
| 1727368200 | 361.65 | -3.48 | -0.95 | 369.25 | 369.25 | 361.65 | 3513 |
| 1727281800 | 365.125 | 2.23 | 0.61 | 365.4 | 365.4 | 365.125 | 140 |
| 1727195400 | 362.9 | -1.08 | -0.30 | 366.45 | 366.45 | 362.9 | 5020 |
| 1727109000 | 363.975 | 0.5 | 0.14 | 368.8 | 368.8 | 363.975 | 8527 |
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
