Premium
Avacta (AVCT)
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 | 4.25 | 9.82658959538 | 43.25 | 48.5 | 42.5 | 1035358 | 46.13246379 | DE |
| 4 | 1 | 2.15053763441 | 46.5 | 52.5 | 42.5 | 1372704 | 46.79847983 | DE |
| 12 | -2.5 | -5 | 50 | 70 | 42 | 1872184 | 51.35212561 | DE |
| 26 | 7.5 | 18.75 | 40 | 86 | 40 | 2147795 | 59.3590384 | DE |
| 52 | -71 | -59.9156118143 | 118.5 | 121 | 39.75 | 2279826 | 59.52185028 | DE |
| 156 | -61 | -56.2211981567 | 108.5 | 187.5 | 38.5 | 1936995 | 91.55624856 | DE |
| 260 | 30.75 | 183.582089552 | 16.75 | 290 | 13.5 | 2670748 | 115.42657245 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 47.5 | -0.5 | -1.04 | 48 | 48 | 46.5 | 700754 |
| 1734629400 | 48 | 0.5 | 1.05 | 47.5 | 48.5 | 46.5 | 1439800 |
| 1734543000 | 47.5 | 2.5 | 5.56 | 45 | 47.5 | 44 | 820338 |
| 1734456600 | 45 | -0.75 | -1.64 | 45.75 | 45.75 | 44.5 | 667949 |
| 1734370200 | 45.75 | 2.75 | 6.40 | 43 | 46.5 | 43 | 1450798 |
| 1734111000 | 43 | -0.25 | -0.58 | 43.25 | 44 | 42.5 | 797907 |
| 1734024600 | 43.25 | -3 | -6.49 | 47 | 47 | 42.75 | 1947396 |
| 1733938200 | 46.25 | 2.5 | 5.71 | 43.75 | 47.5 | 43.75 | 1820700 |
| 1733851800 | 43.75 | -1.5 | -3.31 | 45.25 | 45.25 | 43.5 | 2133462 |
| 1733765400 | 45.25 | -0.75 | -1.63 | 46 | 46.5 | 45.25 | 2176547 |
| 1733506200 | 46 | -0.5 | -1.08 | 48 | 48 | 45.5 | 595931 |
| 1733419800 | 46.5 | 0 | 0.00 | 47.5 | 47.5 | 46 | 698605 |
| 1733333400 | 46.5 | -1.5 | -3.13 | 47.5 | 47.5 | 46.5 | 781399 |
| 1733247000 | 48 | 1 | 2.13 | 47 | 49.5 | 47 | 1241327 |
| 1733160600 | 47 | -1.2 | -2.49 | 49 | 49 | 47 | 744840 |
| 1732901400 | 48.2 | 0.7 | 1.47 | 47.5 | 50 | 46.5 | 1293224 |
| 1732815000 | 47.5 | 1.5 | 3.26 | 46 | 47.5 | 45.5 | 1070261 |
| 1732728600 | 46 | -2 | -4.17 | 48 | 48.75 | 46 | 1022089 |
| 1732642200 | 48 | -2 | -4.00 | 50 | 50 | 46.5 | 1380477 |
| 1732555800 | 50 | 1 | 2.04 | 49 | 52.5 | 49 | 2254600 |
| 1732296600 | 49 | 2.5 | 5.38 | 46.5 | 51.5 | 46.5 | 2244566 |
| 1732210200 | 46.5 | 2.25 | 5.08 | 44.25 | 50 | 44.25 | 3090174 |
| 1732123800 | 44.25 | -1.75 | -3.80 | 46 | 46 | 42.75 | 1600416 |
| 1732037400 | 46 | 0.8 | 1.77 | 46.5 | 48 | 44.5 | 1901331 |
| 1731951000 | 45.2 | -1.8 | -3.83 | 46.5 | 48.5 | 45.2 | 1471378 |
| 1731691800 | 47 | 0.5 | 1.08 | 46.5 | 49 | 45.5 | 2224594 |
| 1731605400 | 46.5 | -3.5 | -7.00 | 50 | 50 | 45.5 | 2647651 |
| 1731519000 | 50 | -0.7 | -1.38 | 50.5 | 50.5 | 48.5 | 1012773 |
| 1731432600 | 50.7 | 0.2 | 0.40 | 50.5 | 51 | 47.5 | 1668823 |
| 1731346200 | 50.5 | 1.5 | 3.06 | 49 | 51 | 48.5 | 1274420 |
| 1731087000 | 49 | -1 | -2.00 | 51.5 | 51.5 | 49 | 1635137 |
| 1731000600 | 50 | 1.55 | 3.20 | 49.5 | 52.5 | 49.5 | 1798874 |
| 1730914200 | 48.45 | -2.55 | -5.00 | 51 | 51 | 48.45 | 2310396 |
| 1730827800 | 51 | -1 | -1.92 | 52 | 53.5 | 50 | 1361760 |
| 1730741400 | 52 | -2 | -3.70 | 54 | 54 | 51.5 | 1127528 |
| 1730482200 | 54 | 4 | 8.00 | 50 | 54.5 | 49.5 | 2008483 |
| 1730395800 | 50 | -3 | -5.66 | 52 | 52 | 48 | 2879035 |
| 1730309400 | 53 | -1 | -1.85 | 54.5 | 54.5 | 50.5 | 1682021 |
| 1730223000 | 54 | -1.5 | -2.70 | 55.5 | 57 | 52 | 1580087 |
| 1730136600 | 55.5 | -0.5 | -0.89 | 56.5 | 56.5 | 54.5 | 1984466 |
| 1729873800 | 56 | -2 | -3.45 | 58 | 59 | 56 | 1742026 |
| 1729787400 | 58 | 0 | 0.00 | 58.5 | 64.5 | 58 | 5233826 |
| 1729701000 | 58 | -1 | -1.69 | 58.5 | 59.5 | 56.5 | 1490964 |
| 1729614600 | 59 | -4 | -6.35 | 62.5 | 63.55 | 56.5 | 3542128 |
| 1729528200 | 63 | 2.5 | 4.13 | 63 | 63.25 | 56.5 | 3830805 |
| 1729269000 | 60.5 | -4 | -6.20 | 64.5 | 64.5 | 59 | 2456461 |
| 1729182600 | 64.5 | -0.1 | -0.15 | 68.5 | 70 | 64 | 2321924 |
| 1729096200 | 64.599999 | 4.6 | 7.67 | 60 | 66.5 | 59.5 | 1459589 |
| 1729009800 | 60 | -3.5 | -5.51 | 63 | 63 | 60 | 859292 |
| 1728923400 | 63.5 | 5.4 | 9.29 | 57 | 64.5 | 57 | 2449845 |
| 1728664200 | 58.1 | 1.1 | 1.93 | 57 | 59 | 56.5 | 1245607 |
| 1728577800 | 57 | 5.5 | 10.68 | 53 | 58.5 | 52.5 | 1706264 |
| 1728491400 | 51.5 | 1 | 1.98 | 50 | 52 | 50 | 2201240 |
| 1728405000 | 50.5 | 1.5 | 3.06 | 50 | 50.5 | 47.5 | 1020541 |
| 1728318600 | 49 | -0.5 | -1.01 | 49.5 | 50.5 | 47 | 1777388 |
| 1728059400 | 49.5 | -0.7 | -1.39 | 50 | 52.25 | 48.5 | 1767111 |
| 1727973000 | 50.2 | 6 | 13.57 | 45 | 50.5 | 43.5 | 2863832 |
| 1727886600 | 44.2 | -0.8 | -1.78 | 45 | 45.5 | 42 | 2411198 |
| 1727800200 | 45 | -4 | -8.16 | 48.5 | 48.5 | 45 | 1644538 |
| 1727713800 | 49 | -2.5 | -4.85 | 52 | 52.5 | 45.5 | 6097098 |
| 1727454600 | 51.5 | 2 | 4.04 | 50 | 52 | 49 | 1995442 |
| 1727368200 | 49.5 | -1 | -1.98 | 50.5 | 53.5 | 48 | 3734070 |
| 1727281800 | 50.5 | -3.5 | -6.48 | 53.5 | 53.5 | 49.5 | 2768302 |
| 1727195400 | 54 | -3 | -5.26 | 56.5 | 56.5 | 53.5 | 1890473 |
| 1727109000 | 57 | -3.5 | -5.79 | 60.5 | 60.5 | 54.5 | 2731481 |
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
