Premium
Avation Plc (AVAP)
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 | -7 | -4.84429065744 | 144.5 | 147 | 136 | 205952 | 139.37153634 | DE |
| 4 | -6 | -4.18118466899 | 143.5 | 147 | 135.5 | 176164 | 140.75942834 | DE |
| 12 | -22 | -13.7931034483 | 159.5 | 160 | 135.5 | 362530 | 148.70163307 | DE |
| 26 | 3.5 | 2.61194029851 | 134 | 192 | 128.5 | 389928 | 154.53002538 | DE |
| 52 | 26 | 23.3183856502 | 111.5 | 192 | 102.5 | 256159 | 148.2106018 | DE |
| 156 | 42.8 | 45.1953537487 | 94.7 | 192 | 61.5 | 171970 | 129.17061764 | DE |
| 260 | -134.5 | -49.4485294118 | 272 | 277 | 61.5 | 136118 | 126.8732454 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 138.5 | 2 | 1.47 | 142 | 142 | 137.5 | 495681 |
| 1740504600 | 136.5 | -8.5 | -5.86 | 147 | 147 | 136 | 262595 |
| 1740418200 | 145 | 2 | 1.40 | 144.5 | 147 | 144 | 100489 |
| 1740159000 | 143 | 0 | 0.00 | 144 | 145 | 142 | 52738 |
| 1740072600 | 143 | 1 | 0.70 | 144.5 | 145.5 | 143 | 118259 |
| 1739986200 | 142 | -3 | -2.07 | 142.5 | 144.5 | 141 | 65545 |
| 1739899800 | 145 | 5.5 | 3.94 | 141.5 | 145 | 141.5 | 308389 |
| 1739813400 | 139.5 | -1.5 | -1.06 | 140.5 | 142.5 | 139.5 | 46536 |
| 1739554200 | 141 | 2.5 | 1.81 | 139 | 144 | 139 | 457877 |
| 1739467800 | 138.5 | 1 | 0.73 | 136 | 140 | 136 | 269135 |
| 1739381400 | 137.5 | -2.5 | -1.79 | 140.5 | 140.5 | 135.5 | 233374 |
| 1739295000 | 140 | 2 | 1.45 | 140 | 141 | 139.5 | 240952 |
| 1739208600 | 138 | -4 | -2.82 | 140 | 141 | 138 | 92153 |
| 1738949400 | 142 | 1 | 0.71 | 142 | 143 | 142 | 44147 |
| 1738863000 | 141 | -2.5 | -1.74 | 144 | 146.5 | 140.5 | 261426 |
| 1738776600 | 143.5 | -1.5 | -1.03 | 143 | 145 | 142.5 | 79118 |
| 1738690200 | 145 | 1.5 | 1.05 | 146 | 146 | 141.5 | 65887 |
| 1738603800 | 143.5 | 0.5 | 0.35 | 145 | 146.5 | 143.5 | 106987 |
| 1738344600 | 143 | -2 | -1.38 | 144 | 144.5 | 142 | 26933 |
| 1738258200 | 145 | 2.5 | 1.75 | 143.5 | 145 | 141 | 195066 |
| 1738171800 | 142.5 | -1 | -0.70 | 144 | 145.5 | 141 | 172704 |
| 1738085400 | 143.5 | 3.5 | 2.50 | 142 | 144 | 140 | 132831 |
| 1737999000 | 140 | -4 | -2.78 | 143 | 143 | 139.5 | 123471 |
| 1737739800 | 144 | 0.5 | 0.35 | 143 | 145 | 141 | 132784 |
| 1737653400 | 143.5 | 1.5 | 1.06 | 141 | 146 | 141 | 92015 |
| 1737567000 | 142 | 2.5 | 1.79 | 140 | 142 | 139 | 520867 |
| 1737480600 | 139.5 | -3.5 | -2.45 | 144 | 144.5 | 138 | 1401017 |
| 1737394200 | 143 | -2 | -1.38 | 146 | 146 | 141.5 | 211096 |
| 1737135000 | 145 | -1 | -0.68 | 146.5 | 149 | 143 | 910506 |
| 1737048600 | 146 | -4.5 | -2.99 | 151 | 153 | 145.5 | 244602 |
| 1736962200 | 150.5 | 4.5 | 3.08 | 147 | 151.5 | 145 | 173746 |
| 1736875800 | 146 | 0 | 0.00 | 147 | 147 | 143 | 121460 |
| 1736789400 | 146 | -1.5 | -1.02 | 147 | 148 | 146 | 66537 |
| 1736530200 | 147.5 | -3 | -1.99 | 150 | 150 | 145.5 | 137176 |
| 1736443800 | 150.5 | -3.5 | -2.27 | 152.5 | 154.5 | 150 | 106793 |
| 1736357400 | 154 | -1 | -0.65 | 155 | 155 | 149.5 | 191843 |
| 1736271000 | 155 | 7.5 | 5.08 | 147 | 155 | 144 | 442925 |
| 1736184600 | 147.5 | -1.5 | -1.01 | 147 | 148.5 | 145 | 251518 |
| 1735925400 | 149 | -1 | -0.67 | 151 | 152 | 148.5 | 155688 |
| 1735839000 | 150 | -2 | -1.32 | 152 | 152.5 | 148.5 | 195100 |
| 1735666200 | 152 | 0 | 0.00 | 153 | 153 | 151 | 64270 |
| 1735579800 | 152 | -1.5 | -0.98 | 155 | 155 | 151.5 | 90094 |
| 1735320600 | 153.5 | -0.5 | -0.32 | 151 | 155 | 150 | 89297 |
| 1735061400 | 154 | 1.5 | 0.98 | 151 | 154 | 150.5 | 57119 |
| 1734975000 | 152.5 | -1 | -0.65 | 154 | 154 | 151.5 | 96443 |
| 1734715800 | 153.5 | -1.5 | -0.97 | 151.5 | 154 | 149.5 | 220064 |
| 1734629400 | 155 | 0 | 0.00 | 152 | 155 | 151 | 135725 |
| 1734543000 | 155 | 3 | 1.97 | 155 | 157.5 | 152.5 | 475932 |
| 1734456600 | 152 | -6 | -3.80 | 155 | 155.5 | 148 | 8350834 |
| 1734370200 | 158 | -1 | -0.63 | 157 | 160 | 156.5 | 63122 |
| 1734111000 | 159 | 1 | 0.63 | 158.5 | 159 | 156 | 267168 |
| 1734024600 | 158 | 1 | 0.64 | 159.5 | 160 | 155.5 | 158445 |
| 1733938200 | 157 | 1.5 | 0.96 | 156 | 158 | 151.5 | 188470 |
| 1733851800 | 155.5 | -1 | -0.64 | 155.5 | 158 | 154 | 211877 |
| 1733765400 | 156.5 | -2.5 | -1.57 | 159 | 159 | 156 | 127932 |
| 1733506200 | 159 | 3.5 | 2.25 | 158.5 | 159 | 153 | 533673 |
| 1733419800 | 155.5 | -1 | -0.64 | 159.5 | 159.5 | 155 | 225769 |
| 1733333400 | 156.5 | 2.5 | 1.62 | 151.5 | 157 | 151.5 | 154545 |
| 1733247000 | 154 | 0.5 | 0.33 | 149.5 | 155.5 | 149.5 | 194868 |
| 1733160600 | 153.5 | -5 | -3.15 | 159.5 | 159.5 | 147.5 | 175789 |
| 1732901400 | 158.5 | 3 | 1.93 | 157.5 | 159.5 | 156 | 135018 |
| 1732815000 | 155.5 | -14.5 | -8.53 | 166 | 166 | 155 | 10318708 |
| 1732728600 | 170 | 3 | 1.80 | 166.5 | 170 | 165 | 103866 |
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
