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 | 2 | 1.48698884758 | 134.5 | 137.5 | 133.5 | 58502 | 136.63261849 | DE |
| 4 | 1.5 | 1.11111111111 | 135 | 139.5 | 133.5 | 76232 | 134.74535183 | DE |
| 12 | 9.5 | 7.48031496063 | 127 | 141 | 126.5 | 133573 | 135.10480001 | DE |
| 26 | -2 | -1.4440433213 | 138.5 | 147 | 123.5 | 181068 | 137.26358401 | DE |
| 52 | -18.5 | -11.935483871 | 155 | 170 | 123.5 | 185849 | 146.20161317 | DE |
| 156 | 14.5 | 11.8852459016 | 122 | 192 | 97.5 | 224230 | 139.26306218 | DE |
| 260 | 41 | 42.9319371728 | 95.5 | 192 | 61.5 | 163735 | 132.82226536 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 136.5 | -0.5 | -0.36 | 134 | 136.5 | 134 | 45324 |
| 1782405000 | 137 | -0.5 | -0.36 | 134 | 137 | 134 | 21059 |
| 1782318600 | 137.5 | 0.5 | 0.36 | 133.5 | 137.5 | 133.5 | 73853 |
| 1782232200 | 137 | 1 | 0.74 | 137 | 137 | 134 | 30548 |
| 1782145800 | 136 | 0.5 | 0.37 | 134.5 | 136 | 134 | 121728 |
| 1781886600 | 135.5 | 0 | 0.00 | 134 | 135.5 | 134 | 29623 |
| 1781800200 | 135.5 | 1.5 | 1.12 | 134.5 | 135.5 | 134.5 | 34308 |
| 1781713800 | 134 | -1 | -0.74 | 133.5 | 134 | 133.5 | 71623 |
| 1781627400 | 135 | 1.5 | 1.12 | 134.5 | 135 | 134 | 85411 |
| 1781541000 | 133.5 | -0.5 | -0.37 | 137.5 | 137.5 | 133.5 | 61894 |
| 1781281800 | 134 | -0.5 | -0.37 | 133.5 | 134 | 133.5 | 27757 |
| 1781195400 | 134.5 | 1 | 0.75 | 136 | 136 | 133.5 | 121244 |
| 1781109000 | 133.5 | -1.5 | -1.11 | 133.5 | 133.5 | 133.5 | 108502 |
| 1781022600 | 135 | 0.5 | 0.37 | 137.5 | 137.5 | 133.5 | 112958 |
| 1780936200 | 134.5 | 1 | 0.75 | 136 | 136 | 134 | 144884 |
| 1780677000 | 133.5 | -1.5 | -1.11 | 137.5 | 137.5 | 133.5 | 155923 |
| 1780590600 | 135 | 0 | 0.00 | 138 | 139.5 | 135 | 23842 |
| 1780504200 | 135 | -0.5 | -0.37 | 135.5 | 137 | 133.5 | 110581 |
| 1780417800 | 135.5 | 2 | 1.50 | 138 | 138 | 135 | 19754 |
| 1780331400 | 133.5 | -1.5 | -1.11 | 135 | 135 | 133.5 | 123817 |
| 1780072200 | 135 | 0 | 0.00 | 135 | 137 | 135 | 25102 |
| 1779985800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 4584 |
| 1779899400 | 135 | -0.5 | -0.37 | 135 | 135 | 134.5 | 81127 |
| 1779813000 | 135.5 | 0.5 | 0.37 | 136 | 136 | 134 | 29154 |
| 1779467400 | 135 | -2 | -1.46 | 135 | 135 | 135 | 23106 |
| 1779381000 | 137 | -4 | -2.84 | 134 | 137 | 133.5 | 56050 |
| 1779294600 | 141 | 1.5 | 1.08 | 139.5 | 141 | 134 | 58787 |
| 1779208200 | 139.5 | 5.5 | 4.10 | 133.5 | 139.5 | 133.5 | 114777 |
| 1779121800 | 134 | -1 | -0.74 | 134 | 135 | 134 | 367837 |
| 1778862600 | 135 | -1 | -0.74 | 135 | 135.5 | 135 | 19834 |
| 1778776200 | 136 | 0.5 | 0.37 | 138.5 | 138.5 | 136 | 6997 |
| 1778689800 | 135.5 | 1 | 0.74 | 135.5 | 135.5 | 135 | 9031 |
| 1778603400 | 134.5 | -3.5 | -2.54 | 134.5 | 136.5 | 134.5 | 41986 |
| 1778517000 | 138 | 3 | 2.22 | 134.5 | 138 | 134 | 22091 |
| 1778257800 | 135 | -2.5 | -1.82 | 137.5 | 138 | 135 | 93080 |
| 1778171400 | 137.5 | 1 | 0.73 | 140.5 | 140.5 | 137.5 | 2034485 |
| 1778085000 | 136.5 | 1.5 | 1.11 | 139 | 139 | 136 | 87767 |
| 1777998600 | 135 | -3.5 | -2.53 | 133 | 137 | 133 | 196123 |
| 1777653000 | 138.5 | 3.5 | 2.59 | 133 | 138.5 | 133 | 107302 |
| 1777566600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 32782 |
| 1777480200 | 135 | 5 | 3.85 | 135 | 136.5 | 135 | 67733 |
| 1777393800 | 130 | -6 | -4.41 | 136 | 136 | 130 | 469500 |
| 1777307400 | 136 | 0.5 | 0.37 | 136 | 137 | 135 | 64595 |
| 1777048200 | 135.5 | 0 | 0.00 | 136 | 137.5 | 135.5 | 49039 |
| 1776961800 | 135.5 | -1.5 | -1.09 | 137 | 139 | 135.5 | 137104 |
| 1776875400 | 137 | 2 | 1.48 | 136.5 | 137 | 135 | 200624 |
| 1776789000 | 135 | 0 | 0.00 | 136 | 137.5 | 135 | 152401 |
| 1776702600 | 135 | 0 | 0.00 | 135 | 135 | 134.5 | 101298 |
| 1776443400 | 135 | 1 | 0.75 | 134 | 139 | 134 | 219523 |
| 1776357000 | 134 | 1.5 | 1.13 | 134.5 | 134.5 | 132 | 82187 |
| 1776270600 | 132.5 | 0.5 | 0.38 | 134 | 134 | 132 | 199102 |
| 1776184200 | 132 | -1 | -0.75 | 133 | 134 | 132 | 137377 |
| 1776097800 | 133 | -2 | -1.48 | 133 | 135 | 131 | 221907 |
| 1775838600 | 135 | 2 | 1.50 | 135.5 | 137.5 | 135 | 31448 |
| 1775752200 | 133 | 0 | 0.00 | 134 | 136.5 | 133 | 87964 |
| 1775665800 | 133 | 3 | 2.31 | 131 | 137 | 131 | 194814 |
| 1775579400 | 130 | 6.5 | 5.26 | 127 | 130 | 126.5 | 260417 |
| 1775147400 | 123.5 | -1 | -0.80 | 124.5 | 124.5 | 123.5 | 46138 |
| 1775061000 | 124.5 | -1.5 | -1.19 | 124.5 | 127 | 124.5 | 69323 |
| 1774974600 | 126 | 0.5 | 0.40 | 125.5 | 126 | 124 | 25654 |
| 1774888200 | 125.5 | 2 | 1.62 | 124 | 125.5 | 123.5 | 76253 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
