Premium
Avacta Group Plc (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 | -1.5 | -2.02702702703 | 74 | 80.5 | 71.95 | 1647563 | 75.63964331 | DE |
| 4 | 2 | 2.83687943262 | 70.5 | 80.5 | 67.45 | 1721791 | 72.52581701 | DE |
| 12 | 2.5 | 3.57142857143 | 70 | 91 | 67.45 | 2125804 | 76.85628366 | DE |
| 26 | 15 | 26.0869565217 | 57.5 | 91 | 49 | 2007249 | 69.21356957 | DE |
| 52 | 42 | 137.704918033 | 30.5 | 91 | 29.5 | 2499765 | 63.68453249 | DE |
| 156 | -35 | -32.5581395349 | 107.5 | 166.5 | 26 | 2147851 | 65.42488255 | DE |
| 260 | -108.5 | -59.9447513812 | 181 | 187.5 | 26 | 2026189 | 82.68083309 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 72.5 | -1 | -1.36 | 73.5 | 73.5 | 72.5 | 625469 |
| 1782923400 | 73.5 | 0 | 0.00 | 73.5 | 75.5 | 73.15 | 1033921 |
| 1782837000 | 73.5 | -2.5 | -3.29 | 76 | 76.5 | 73 | 1175320 |
| 1782750600 | 76 | -1.5 | -1.94 | 77.5 | 77.75 | 76 | 2240646 |
| 1782491400 | 77.5 | 3.5 | 4.73 | 74 | 80.5 | 74 | 3162461 |
| 1782405000 | 74 | 2 | 2.78 | 74 | 75 | 73 | 2753317 |
| 1782318600 | 72 | 0 | 0.00 | 72 | 72 | 72 | 850895 |
| 1782232200 | 72 | 0 | 0.00 | 71 | 72 | 70.5 | 1327869 |
| 1782145800 | 72 | -1 | -1.37 | 73 | 74 | 72 | 1707443 |
| 1781886600 | 73 | -0.5 | -0.68 | 73.5 | 75 | 73 | 975758 |
| 1781800200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 933085 |
| 1781713800 | 73.5 | 0 | 0.00 | 73.5 | 75.5 | 73 | 1654611 |
| 1781627400 | 73.5 | 2.5 | 3.52 | 71 | 74.5 | 70 | 1291830 |
| 1781541000 | 71 | 0 | 0.00 | 71 | 71.75 | 71 | 761070 |
| 1781281800 | 71 | 2.5 | 3.65 | 68.5 | 72.5 | 68.5 | 1448604 |
| 1781195400 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68 | 1344743 |
| 1781109000 | 68.5 | -2 | -2.84 | 70.5 | 71.5 | 67.45 | 2673151 |
| 1781022600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70 | 1421977 |
| 1780936200 | 70.5 | -1 | -1.40 | 71 | 71.85 | 68.75 | 2245364 |
| 1780677000 | 71.5 | 1.5 | 2.14 | 70.5 | 72.5 | 70.5 | 4808285 |
| 1780590600 | 70 | -1 | -1.41 | 71 | 73.05 | 70 | 1920759 |
| 1780504200 | 71 | -3.5 | -4.70 | 74.5 | 74.5 | 71 | 2489529 |
| 1780417800 | 74.5 | 0.5 | 0.68 | 74.5 | 77 | 74 | 1010836 |
| 1780331400 | 74 | -5 | -6.33 | 79.5 | 80.15 | 74 | 2062735 |
| 1780072200 | 79 | 3.5 | 4.64 | 76 | 79.5 | 76 | 1078222 |
| 1779985800 | 75.5 | -3 | -3.82 | 78 | 78.5 | 74.5 | 1231960 |
| 1779899400 | 78.5 | 0 | 0.00 | 78.5 | 79.5 | 78 | 976444 |
| 1779813000 | 78.5 | 0 | 0.00 | 78.5 | 81.1 | 78 | 1144285 |
| 1779467400 | 78.5 | 0.5 | 0.64 | 78 | 79 | 75.5 | 1585815 |
| 1779381000 | 78 | -3 | -3.70 | 81.5 | 81.5 | 76 | 3960055 |
| 1779294600 | 81 | -2.5 | -2.99 | 83.5 | 83.5 | 79.75 | 1763320 |
| 1779208200 | 83.5 | -1 | -1.18 | 82.5 | 86 | 79 | 3198897 |
| 1779121800 | 84.5 | -2 | -2.31 | 86.5 | 86.5 | 83.95 | 1505527 |
| 1778862600 | 86.5 | -1 | -1.14 | 87.5 | 87.5 | 86 | 1225518 |
| 1778776200 | 87.5 | -1.5 | -1.69 | 89 | 90 | 86.5 | 1283041 |
| 1778689800 | 89 | 3.5 | 4.09 | 84 | 89.5 | 84 | 1373471 |
| 1778603400 | 85.5 | -3.5 | -3.93 | 89 | 90.5 | 83.5 | 3450155 |
| 1778517000 | 89 | 6.5 | 7.88 | 82.5 | 91 | 82.5 | 6026827 |
| 1778257800 | 82.5 | 0.5 | 0.61 | 82 | 84.5 | 78 | 5610722 |
| 1778171400 | 82 | 11 | 15.49 | 71 | 82.5 | 71 | 7085625 |
| 1778085000 | 71 | -6 | -7.79 | 78 | 78 | 71 | 2377335 |
| 1777998600 | 77 | 3 | 4.05 | 74 | 77.5 | 73.75 | 3023292 |
| 1777653000 | 74 | 1 | 1.37 | 73 | 74 | 72 | 1637200 |
| 1777566600 | 73 | 1 | 1.39 | 72 | 73.5 | 72 | 1211054 |
| 1777480200 | 72 | -2 | -2.70 | 74 | 74 | 72 | 1789562 |
| 1777393800 | 74 | -1.5 | -1.99 | 75.5 | 75.5 | 73.4 | 1158899 |
| 1777307400 | 75.5 | 0 | 0.00 | 75.5 | 76 | 74.5 | 1667227 |
| 1777048200 | 75.5 | -1 | -1.31 | 76.5 | 76.5 | 75 | 1813660 |
| 1776961800 | 76.5 | 0 | 0.00 | 76.5 | 77 | 74 | 1940847 |
| 1776875400 | 76.5 | -3 | -3.77 | 80.5 | 81 | 76 | 2251371 |
| 1776789000 | 79.5 | 3 | 3.92 | 78.5 | 81 | 77 | 3481719 |
| 1776702600 | 76.5 | -0.5 | -0.65 | 77 | 78 | 75.85 | 1956432 |
| 1776443400 | 77 | 1.5 | 1.99 | 75.5 | 78 | 74.5 | 3479417 |
| 1776357000 | 75.5 | 1 | 1.34 | 74.5 | 78 | 73.75 | 2000693 |
| 1776270600 | 74.5 | 2.5 | 3.47 | 72 | 76.75 | 72 | 3348340 |
| 1776184200 | 72 | 3 | 4.35 | 69 | 72.5 | 68.5 | 1917792 |
| 1776097800 | 69 | -1 | -1.43 | 70 | 70 | 68.5 | 1294850 |
| 1775838600 | 70 | 0 | 0.00 | 70 | 70.25 | 69.5 | 2527392 |
| 1775752200 | 70 | 1.5 | 2.19 | 70 | 70.5 | 69.4 | 2592632 |
| 1775665800 | 68.5 | 2.5 | 3.79 | 68.5 | 70 | 68.5 | 3187856 |
| 1775579400 | 66 | 2 | 3.13 | 64 | 66.5 | 63 | 5272201 |
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.
