Premium
Ebiquity Plc (EBQ)
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 | -0.15 | -1.39534883721 | 10.75 | 10.75 | 10.6 | 27604 | 10.6 | DE |
| 4 | -0.15 | -1.39534883721 | 10.75 | 10.75 | 10.6 | 26217 | 10.71051665 | DE |
| 12 | -1.65 | -13.4693877551 | 12.25 | 12.25 | 10.6 | 76717 | 11.17157841 | DE |
| 26 | -2.15 | -16.862745098 | 12.75 | 13.75 | 10.6 | 103186 | 12.16738786 | DE |
| 52 | -12.9 | -54.8936170213 | 23.5 | 23.5 | 10.6 | 130802 | 14.24613762 | DE |
| 156 | -35.9 | -77.2043010753 | 46.5 | 47 | 10.6 | 107157 | 24.00735233 | DE |
| 260 | -37.9 | -78.1443298969 | 48.5 | 72 | 10.6 | 101770 | 34.89642292 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 12187 |
| 1782405000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1782318600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1782232200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1782145800 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.6 | 125831 |
| 1781886600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 200000 |
| 1781800200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1781713800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1781627400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 6 |
| 1781541000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1781281800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 49 |
| 1781195400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 53 |
| 1781109000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 73355 |
| 1781022600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1780936200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 5000 |
| 1780677000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 7261 |
| 1780590600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 600 |
| 1780504200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1780417800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1780331400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 99998 |
| 1780072200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 6465 |
| 1779985800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 9195 |
| 1779899400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 5000 |
| 1779813000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1779467400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1779381000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1779294600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 303 |
| 1779208200 | 10.75 | -0.15 | -1.38 | 10.9 | 10.9 | 10.75 | 180359 |
| 1779121800 | 10.9 | -0.25 | -2.24 | 10.9 | 10.9 | 10.9 | 160000 |
| 1778862600 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 60 |
| 1778776200 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 240000 |
| 1778689800 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 173 |
| 1778603400 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 521 |
| 1778517000 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 217 |
| 1778257800 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 43272 |
| 1778171400 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 3619 |
| 1778085000 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1777998600 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 200061 |
| 1777653000 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 8611 |
| 1777566600 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 277330 |
| 1777480200 | 11.15 | -0.25 | -2.19 | 11.4 | 11.4 | 11.15 | 476680 |
| 1777393800 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 23000 |
| 1777307400 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 15246 |
| 1777048200 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 880 |
| 1776961800 | 11.4 | 0.1 | 0.88 | 11.3 | 11.4 | 11.3 | 291237 |
| 1776875400 | 11.3 | 0.55 | 5.12 | 10.75 | 11.3 | 10.75 | 285338 |
| 1776789000 | 10.75 | -1 | -8.51 | 12 | 12 | 10.75 | 676124 |
| 1776702600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 98020 |
| 1776443400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 130149 |
| 1776357000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 17436 |
| 1776270600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 10236 |
| 1776184200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 59545 |
| 1776097800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 140247 |
| 1775838600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 52286 |
| 1775752200 | 11.75 | -0.1 | -0.84 | 11.85 | 11.85 | 11.75 | 202000 |
| 1775665800 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 760 |
| 1775579400 | 11.85 | -0.4 | -3.27 | 12.25 | 12.25 | 11.35 | 234145 |
| 1775147400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 1768731 |
| 1775061000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 26890 |
| 1774974600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 80000 |
| 1774888200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 1110008 |
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.
