Premium
Avon Technologies Plc (AVON)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26 | -1.71957671958 | 1512 | 1516 | 1448 | 97058 | 1485.10737909 | DE |
| 4 | 30 | 2.06043956044 | 1456 | 1550 | 1440 | 144737 | 1508.67471644 | DE |
| 12 | 254 | 20.6168831169 | 1232 | 1550 | 1204 | 105716 | 1449.7427169 | DE |
| 26 | 174 | 13.262195122 | 1312 | 1550 | 1156 | 65994 | 1389.28055057 | DE |
| 52 | 556 | 59.7849462366 | 930 | 1550 | 805 | 56777 | 1297.52329805 | DE |
| 156 | 349 | 30.6948109059 | 1137 | 1550 | 583 | 67394 | 1055.49132391 | DE |
| 260 | -1074 | -41.953125 | 2560 | 4650 | 583 | 85203 | 1783.63692593 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1486 | 2 | 0.13 | 1500 | 1500 | 1448 | 51098 |
| 1738258200 | 1484 | 10 | 0.68 | 1474 | 1486 | 1470 | 52610 |
| 1738171800 | 1474 | -8 | -0.54 | 1488 | 1492 | 1474 | 38046 |
| 1738085400 | 1482 | -20 | -1.33 | 1506 | 1516 | 1474 | 25064 |
| 1737999000 | 1502 | 22 | 1.49 | 1476 | 1504 | 1468 | 111194 |
| 1737739800 | 1480 | -30 | -1.99 | 1512 | 1512 | 1480 | 258376 |
| 1737653400 | 1510 | -8 | -0.53 | 1532 | 1532 | 1496 | 143419 |
| 1737567000 | 1518 | 6 | 0.40 | 1520 | 1528 | 1504 | 47030 |
| 1737480600 | 1512 | 6 | 0.40 | 1510 | 1532 | 1504 | 32718 |
| 1737394200 | 1506 | -2 | -0.13 | 1502 | 1516 | 1494 | 47235 |
| 1737135000 | 1508 | -14 | -0.92 | 1544 | 1550 | 1504 | 38897 |
| 1737048600 | 1522 | 2 | 0.13 | 1518 | 1522 | 1510 | 22598 |
| 1736962200 | 1520 | 6 | 0.40 | 1520 | 1530 | 1518 | 25422 |
| 1736875800 | 1514 | 6 | 0.40 | 1512 | 1520 | 1500 | 467737 |
| 1736789400 | 1508 | -12 | -0.79 | 1520 | 1520 | 1488 | 265985 |
| 1736530200 | 1520 | 0 | 0.00 | 1538 | 1544 | 1514 | 443887 |
| 1736443800 | 1520 | 4 | 0.26 | 1518 | 1532 | 1490 | 552453 |
| 1736357400 | 1516 | 12 | 0.80 | 1520 | 1520 | 1498 | 124912 |
| 1736271000 | 1504 | 14 | 0.94 | 1486 | 1514 | 1482 | 79357 |
| 1736184600 | 1490 | 28 | 1.92 | 1468 | 1500 | 1464 | 57932 |
| 1735925400 | 1462 | 10 | 0.69 | 1456 | 1470 | 1440 | 59867 |
| 1735839000 | 1452 | -18 | -1.22 | 1472 | 1490 | 1452 | 27328 |
| 1735666200 | 1470 | -12 | -0.81 | 1460 | 1478 | 1454 | 13724 |
| 1735579800 | 1482 | 28 | 1.93 | 1470 | 1516 | 1462 | 51730 |
| 1735320600 | 1454 | 4 | 0.28 | 1450 | 1480 | 1434 | 27181 |
| 1735061400 | 1450 | 30 | 2.11 | 1450 | 1450 | 1416 | 12018 |
| 1734975000 | 1420 | -6 | -0.42 | 1416 | 1428 | 1398 | 23650 |
| 1734715800 | 1426 | 42 | 3.03 | 1380 | 1426 | 1348 | 130481 |
| 1734629400 | 1384 | -16 | -1.14 | 1366 | 1392 | 1366 | 20267 |
| 1734543000 | 1400 | 10 | 0.72 | 1392 | 1402 | 1386 | 28522 |
| 1734456600 | 1390 | -22 | -1.56 | 1400 | 1408 | 1380 | 77897 |
| 1734370200 | 1412 | 28 | 2.02 | 1386 | 1412 | 1386 | 24445 |
| 1734111000 | 1384 | 4 | 0.29 | 1376 | 1386 | 1372 | 158369 |
| 1734024600 | 1380 | 2 | 0.15 | 1398 | 1398 | 1374 | 9159 |
| 1733938200 | 1378 | 12 | 0.88 | 1374 | 1378 | 1370 | 11670 |
| 1733851800 | 1366 | 0 | 0.00 | 1366 | 1368 | 1344 | 30325 |
| 1733765400 | 1366 | -20 | -1.44 | 1390 | 1390 | 1362 | 44106 |
| 1733506200 | 1386 | -6 | -0.43 | 1420 | 1420 | 1386 | 19423 |
| 1733419800 | 1392 | 2 | 0.14 | 1384 | 1392 | 1364 | 17314 |
| 1733333400 | 1390 | -10 | -0.71 | 1394 | 1400 | 1372 | 33972 |
| 1733247000 | 1400 | 4 | 0.29 | 1418 | 1418 | 1396 | 53592 |
| 1733160600 | 1396 | -16 | -1.13 | 1414 | 1414 | 1396 | 30215 |
| 1732901400 | 1412 | -26 | -1.81 | 1470 | 1470 | 1412 | 27869 |
| 1732815000 | 1438 | -6 | -0.42 | 1446 | 1476 | 1436 | 686976 |
| 1732728600 | 1444 | 56 | 4.03 | 1386 | 1444 | 1384 | 291973 |
| 1732642200 | 1388 | 14 | 1.02 | 1360 | 1388 | 1354 | 24662 |
| 1732555800 | 1374 | -18 | -1.29 | 1398 | 1398 | 1358 | 101639 |
| 1732296600 | 1392 | -4 | -0.29 | 1406 | 1406 | 1380 | 112586 |
| 1732210200 | 1396 | 38 | 2.80 | 1384 | 1396 | 1352 | 69783 |
| 1732123800 | 1358 | -20 | -1.45 | 1450 | 1450 | 1300 | 53588 |
| 1732037400 | 1378 | 68 | 5.19 | 1354 | 1440 | 1346 | 696370 |
| 1731951000 | 1310 | 60 | 4.80 | 1250 | 1310 | 1234 | 49698 |
| 1731691800 | 1250 | 22 | 1.79 | 1236 | 1250 | 1234 | 19681 |
| 1731605400 | 1228 | 2 | 0.16 | 1226 | 1230 | 1204 | 45446 |
| 1731519000 | 1226 | 4 | 0.33 | 1230 | 1244 | 1222 | 37446 |
| 1731432600 | 1222 | -42 | -3.32 | 1246 | 1266 | 1222 | 34638 |
| 1731346200 | 1264 | 22 | 1.77 | 1236 | 1264 | 1236 | 20374 |
| 1731087000 | 1242 | -16 | -1.27 | 1232 | 1242 | 1232 | 6084 |
| 1731000600 | 1258 | 4 | 0.32 | 1252 | 1260 | 1236 | 12800 |
| 1730914200 | 1254 | 18 | 1.46 | 1286 | 1286 | 1240 | 18114 |
| 1730827800 | 1236 | -10 | -0.80 | 1246 | 1254 | 1236 | 6232 |
| 1730741400 | 1246 | -12 | -0.95 | 1252 | 1264 | 1246 | 15025 |
| 1730482200 | 1258 | 30 | 2.44 | 1270 | 1282 | 1216 | 25121 |
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
