Premium
Poolbeg Pharma Plc (POLB)
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 | 0.1 | 1.48148148148 | 6.75 | 7.24 | 6.6 | 1362723 | 6.74134604 | DE |
| 4 | -0.6 | -8.05369127517 | 7.45 | 8.7 | 6.6 | 3013438 | 7.84088547 | DE |
| 12 | 2.7 | 65.0602409639 | 4.15 | 8.7 | 4.15 | 1997545 | 6.66524847 | DE |
| 26 | 2.85 | 71.25 | 4 | 8.7 | 3.9 | 1633587 | 5.6736802 | DE |
| 52 | 3.55 | 107.575757576 | 3.3 | 8.7 | 2.55 | 1427626 | 4.76926022 | DE |
| 156 | -1.45 | -17.4698795181 | 8.3 | 15.7 | 2.4 | 1529889 | 6.93021997 | DE |
| 260 | -4.15 | -37.7272727273 | 11 | 15.7 | 2.4 | 1417589 | 7.30829237 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782837000 | 6.85 | 0.1 | 1.48 | 6.85 | 7.24 | 6.85 | 490390 |
| 1782750600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 548986 |
| 1782491400 | 6.75 | 0 | 0.00 | 6.7 | 6.75 | 6.7 | 361692 |
| 1782405000 | 6.75 | 0.05 | 0.75 | 6.7 | 6.85 | 6.7 | 3252471 |
| 1782318600 | 6.7 | -0.05 | -0.74 | 6.75 | 6.8 | 6.7 | 2160075 |
| 1782232200 | 6.75 | -0.6 | -8.16 | 7.35 | 7.5 | 6.75 | 1955088 |
| 1782145800 | 7.35 | 0 | 0.00 | 7.35 | 7.5 | 7.35 | 1379079 |
| 1781886600 | 7.35 | -0.3 | -3.92 | 7.65 | 7.8 | 7.3 | 1412489 |
| 1781800200 | 7.65 | 0 | 0.00 | 7.65 | 7.7 | 7.65 | 240077 |
| 1781713800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.6 | 819492 |
| 1781627400 | 7.65 | 0.05 | 0.66 | 7.9 | 7.9 | 7.65 | 2343508 |
| 1781541000 | 7.6 | -0.1 | -1.30 | 7.7 | 7.7 | 7.55 | 1216542 |
| 1781281800 | 7.7 | 0 | 0.00 | 7.7 | 7.75 | 7.64 | 1301908 |
| 1781195400 | 7.7 | 0.05 | 0.65 | 7.8 | 7.85 | 7.7 | 922020 |
| 1781109000 | 7.65 | -0.3 | -3.77 | 7.9 | 7.93 | 7.65 | 2248367 |
| 1781022600 | 7.95 | 0.05 | 0.63 | 7.9 | 8.3699999 | 7.85 | 6817448 |
| 1780936200 | 7.9 | 0.05 | 0.64 | 7.8 | 8.2 | 7.8 | 2925282 |
| 1780677000 | 7.85 | -0.5 | -5.99 | 8.35 | 8.6 | 7.85 | 2639229 |
| 1780590600 | 8.35 | 0.1 | 1.21 | 8.25 | 8.5399999 | 8.25 | 5971539 |
| 1780504200 | 8.25 | 0.85 | 11.49 | 7.45 | 8.7 | 7.45 | 21263087 |
| 1780417800 | 7.4 | 1.1 | 17.46 | 6.3 | 7.4 | 6.3 | 11071352 |
| 1780331400 | 6.3 | 0.45 | 7.69 | 5.85 | 6.3 | 5.85 | 1737016 |
| 1780072200 | 5.85 | 0.25 | 4.46 | 5.6 | 5.85 | 5.6 | 1867794 |
| 1779985800 | 5.6 | 0.05 | 0.90 | 5.55 | 5.7 | 5.55 | 1594134 |
| 1779899400 | 5.55 | 0 | 0.00 | 5.55 | 5.7 | 5.55 | 1356614 |
| 1779813000 | 5.55 | 0.7 | 14.43 | 4.85 | 5.65 | 4.85 | 6018974 |
| 1779467400 | 4.85 | 0.05 | 1.04 | 4.85 | 4.85 | 4.85 | 170990 |
| 1779381000 | 4.8 | 0 | 0.00 | 4.8 | 4.9 | 4.8 | 586233 |
| 1779294600 | 4.8 | 0 | 0.00 | 4.8 | 4.9 | 4.8 | 748195 |
| 1779208200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 787254 |
| 1779121800 | 4.8 | 0.05 | 1.05 | 4.75 | 4.85 | 4.75 | 614335 |
| 1778862600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 456291 |
| 1778776200 | 4.75 | 0 | 0.00 | 4.75 | 4.825 | 4.75 | 441426 |
| 1778689800 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4.5 | 1106735 |
| 1778603400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.4 | 547154 |
| 1778517000 | 4.5 | 0.15 | 3.45 | 4.5 | 4.5 | 4.5 | 1343003 |
| 1778257800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.3 | 850373 |
| 1778171400 | 4.35 | -0.15 | -3.33 | 4.5 | 4.5 | 4.3 | 1479452 |
| 1778085000 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 378192 |
| 1777998600 | 4.6 | 0.15 | 3.37 | 4.45 | 4.6 | 4.3 | 1822328 |
| 1777653000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.3 | 428653 |
| 1777566600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 213290 |
| 1777480200 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.35 | 959916 |
| 1777393800 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.4 | 521854 |
| 1777307400 | 4.45 | -0.1 | -2.20 | 4.55 | 4.55 | 4.4 | 168658 |
| 1777048200 | 4.55 | -0.1 | -2.15 | 4.65 | 4.65 | 4.55 | 1910997 |
| 1776961800 | 4.65 | -0.05 | -1.06 | 4.65 | 4.65 | 4.55 | 1932830 |
| 1776875400 | 4.7 | 0.1 | 2.17 | 4.6 | 4.75 | 4.35 | 3249120 |
| 1776789000 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.29 | 1773990 |
| 1776702600 | 4.4 | -0.2 | -4.35 | 4.6 | 4.6 | 4.35 | 1189039 |
| 1776443400 | 4.6 | 0 | 0.00 | 4.6 | 4.65 | 4.6 | 1621837 |
| 1776357000 | 4.6 | 0 | 0.00 | 4.6 | 4.65 | 4.6 | 2382234 |
| 1776270600 | 4.6 | 0.2 | 4.55 | 4.55 | 4.845 | 4.55 | 1866950 |
| 1776184200 | 4.4 | 0.05 | 1.15 | 4.35 | 4.41 | 4.3099999 | 622999 |
| 1776097800 | 4.35 | 0.15 | 3.57 | 4.2 | 4.35 | 4.175 | 283471 |
| 1775838600 | 4.2 | 0 | 0.00 | 4.2 | 4.25 | 4.195 | 986896 |
| 1775752200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 308945 |
| 1775665800 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.15 | 189339 |
| 1775579400 | 4.15 | -0.1 | -2.35 | 4.15 | 4.25 | 4.15 | 1394246 |
| 1775147400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 423930 |
| 1775061000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 767823 |
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.
