Premium
Elixirr International Plc (ELIX)
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 | -45 | -5.88235294118 | 765 | 765 | 720 | 14532 | 736.14646701 | DE |
| 4 | -75 | -9.43396226415 | 795 | 795 | 690 | 31557 | 726.73615972 | DE |
| 12 | 75 | 11.6279069767 | 645 | 805 | 590 | 181044 | 678.27659727 | DE |
| 26 | 160 | 28.5714285714 | 560 | 805 | 530 | 101857 | 664.72002565 | DE |
| 52 | 190 | 35.8490566038 | 530 | 805 | 525 | 65504 | 648.72635541 | DE |
| 156 | 10 | 1.40845070423 | 710 | 805 | 410 | 39620 | 611.85440551 | DE |
| 260 | 498 | 224.324324324 | 222 | 805 | 190 | 41475 | 537.41576518 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 720 | -6 | -0.83 | 720 | 720 | 720 | 15735 |
| 1734629400 | 726 | -19 | -2.55 | 745 | 745 | 720 | 24635 |
| 1734543000 | 745 | 0 | 0.00 | 745 | 745 | 743 | 11501 |
| 1734456600 | 745 | -20 | -2.61 | 765 | 765 | 745 | 9879 |
| 1734370200 | 765 | 5 | 0.66 | 765 | 765 | 765 | 10908 |
| 1734111000 | 760 | -20 | -2.56 | 765 | 765 | 760 | 2257 |
| 1734024600 | 780 | 90 | 13.04 | 765 | 780 | 725 | 16543 |
| 1733938200 | 690 | -75 | -9.80 | 765 | 765 | 690 | 330982 |
| 1733851800 | 765 | 0 | 0.00 | 765 | 765 | 765 | 14557 |
| 1733765400 | 765 | -10 | -1.29 | 775 | 775 | 765 | 18914 |
| 1733506200 | 775 | -5 | -0.64 | 780 | 780 | 775 | 5592 |
| 1733419800 | 780 | 0 | 0.00 | 780 | 780 | 780 | 22850 |
| 1733333400 | 780 | 0 | 0.00 | 780 | 780 | 780 | 5470 |
| 1733247000 | 780 | 0 | 0.00 | 780 | 780 | 780 | 10720 |
| 1733160600 | 780 | 2 | 0.26 | 778 | 793 | 778 | 70582 |
| 1732901400 | 778 | 2 | 0.26 | 778 | 778 | 778 | 1960 |
| 1732815000 | 776 | -4 | -0.51 | 780 | 780 | 776 | 29377 |
| 1732728600 | 780 | 0 | 0.00 | 780 | 780 | 780 | 8697 |
| 1732642200 | 780 | -15 | -1.89 | 795 | 795 | 780 | 16390 |
| 1732555800 | 795 | 0 | 0.00 | 795 | 795 | 795 | 3598 |
| 1732296600 | 795 | 3 | 0.38 | 800 | 800 | 795 | 313303 |
| 1732210200 | 792 | -3 | -0.38 | 795 | 805 | 792 | 30822 |
| 1732123800 | 795 | 11 | 1.40 | 790 | 795 | 780 | 41397 |
| 1732037400 | 784 | 4 | 0.51 | 780 | 790 | 780 | 39319 |
| 1731951000 | 780 | 10 | 1.30 | 785 | 785 | 780 | 30577 |
| 1731691800 | 770 | 10 | 1.32 | 750 | 790 | 750 | 53158 |
| 1731605400 | 760 | 20 | 2.70 | 740 | 760 | 740 | 220501 |
| 1731519000 | 740 | 16 | 2.21 | 725 | 740 | 725 | 11958 |
| 1731432600 | 724 | -1 | -0.14 | 725 | 725 | 724 | 13329 |
| 1731346200 | 725 | 0 | 0.00 | 725 | 725 | 720 | 10551 |
| 1731087000 | 725 | -35 | -4.61 | 750 | 750 | 720 | 13438 |
| 1731000600 | 760 | 38 | 5.26 | 730 | 760 | 730 | 107532 |
| 1730914200 | 722 | 32 | 4.64 | 685 | 725 | 685 | 23164 |
| 1730827800 | 690 | 20 | 2.99 | 670 | 690 | 670 | 30754 |
| 1730741400 | 670 | -10 | -1.47 | 670 | 670 | 670 | 111025 |
| 1730482200 | 680 | 20 | 3.03 | 660 | 680 | 660 | 99003 |
| 1730395800 | 660 | 10 | 1.54 | 650 | 660 | 645 | 67137 |
| 1730309400 | 650 | 44 | 7.26 | 600 | 650 | 600 | 109293 |
| 1730223000 | 606 | -14 | -2.26 | 625 | 625 | 590 | 66439 |
| 1730136600 | 620 | -41 | -6.20 | 661 | 661 | 620 | 67281 |
| 1729873800 | 661 | -39 | -5.57 | 675 | 675 | 655 | 7977989 |
| 1729787400 | 700 | 0 | 0.00 | 700 | 700 | 700 | 3397 |
| 1729701000 | 700 | 14 | 2.04 | 700 | 700 | 700 | 76995 |
| 1729614600 | 686 | -29 | -4.06 | 715 | 725 | 670 | 28013 |
| 1729528200 | 715 | 20 | 2.88 | 695 | 715 | 695 | 20306 |
| 1729269000 | 695 | 0 | 0.00 | 695 | 695 | 695 | 8460 |
| 1729182600 | 695 | -5 | -0.71 | 700 | 711 | 695 | 18264 |
| 1729096200 | 700 | 0 | 0.00 | 700 | 700 | 700 | 14209 |
| 1729009800 | 700 | 10 | 1.45 | 685 | 700 | 685 | 27557 |
| 1728923400 | 690 | -5 | -0.72 | 695 | 695 | 685 | 27076 |
| 1728664200 | 695 | 5 | 0.72 | 680 | 695 | 680 | 95670 |
| 1728577800 | 690 | 40 | 6.15 | 650 | 690 | 650 | 39142 |
| 1728491400 | 650 | 4 | 0.62 | 645 | 650 | 645 | 10927 |
| 1728405000 | 646 | 1 | 0.16 | 645 | 646 | 645 | 116350 |
| 1728318600 | 645 | 0 | 0.00 | 645 | 658 | 645 | 82341 |
| 1728059400 | 645 | -11 | -1.68 | 645 | 658 | 645 | 9552 |
| 1727973000 | 656 | 0 | 0.00 | 645 | 656 | 645 | 15791 |
| 1727886600 | 656 | 11 | 1.71 | 645 | 656 | 645 | 29971 |
| 1727800200 | 645 | 15 | 2.38 | 645 | 645 | 645 | 17858 |
| 1727713800 | 630 | -15 | -2.33 | 645 | 645 | 630 | 19400 |
| 1727454600 | 645 | 0 | 0.00 | 645 | 650 | 640 | 16224 |
| 1727368200 | 645 | -5 | -0.77 | 645 | 660 | 645 | 17814 |
| 1727281800 | 650 | -6 | -0.91 | 645 | 650 | 645 | 9656 |
| 1727195400 | 656 | 11 | 1.71 | 645 | 656 | 645 | 19879 |
| 1727109000 | 645 | 15 | 2.38 | 640 | 645 | 640 | 32610 |
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
