Premium
Poolbeg Pharma Plc (POLB)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.10526315789 | 4.75 | 5.1 | 4.4 | 1853390 | 4.71158083 | DE |
| 4 | -2.5 | -34.965034965 | 7.15 | 7.25 | 3.6 | 5379926 | 4.52831794 | DE |
| 12 | -3.25 | -41.1392405063 | 7.9 | 9.1 | 3.6 | 2164513 | 5.36867896 | DE |
| 26 | -8.25 | -63.9534883721 | 12.9 | 13.05 | 3.6 | 1644260 | 7.35371792 | DE |
| 52 | -3.95 | -45.9302325581 | 8.6 | 15.7 | 3.6 | 1806244 | 9.5621296 | DE |
| 156 | -3.95 | -45.9302325581 | 8.6 | 15.7 | 3.6 | 1442937 | 8.40785855 | DE |
| 260 | -6.35 | -57.7272727273 | 11 | 15.7 | 3.6 | 1387377 | 8.64540266 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 792610 |
| 1737135000 | 4.65 | 0.05 | 1.09 | 4.5 | 4.65 | 4.5 | 1033860 |
| 1737048600 | 4.6 | -0.2 | -4.17 | 4.75 | 4.75 | 4.4 | 3382365 |
| 1736962200 | 4.8 | -0.2 | -4.00 | 5 | 5.1 | 4.75 | 3402779 |
| 1736875800 | 5 | 0.09 | 1.83 | 4.75 | 5 | 4.75 | 655337 |
| 1736789400 | 4.91 | -0.24 | -4.66 | 5.25 | 5.25 | 4.7 | 3905569 |
| 1736530200 | 5.15 | -0.45 | -8.04 | 5.6 | 5.75 | 5.15 | 3897651 |
| 1736443800 | 5.6 | 0.84 | 17.65 | 4.7 | 5.7 | 4.7 | 5834411 |
| 1736357400 | 4.76 | 0.26 | 5.78 | 4.5 | 4.8 | 4.5 | 6349291 |
| 1736271000 | 4.5 | 0.6 | 15.38 | 4.05 | 4.6 | 4.05 | 12351342 |
| 1736184600 | 3.9 | -0.3 | -7.14 | 4.2 | 4.2 | 3.6 | 12145871 |
| 1735925400 | 4.2 | -0.07 | -1.64 | 4.15 | 4.45 | 4.15 | 7520540 |
| 1735839000 | 4.2699999 | -2.88 | -40.28 | 7.25 | 7.25 | 4.1 | 28484748 |
| 1735666200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 392788 |
| 1735579800 | 7.15 | -0.05 | -0.69 | 7.15 | 7.15 | 7.15 | 514278 |
| 1735320600 | 7.2 | 0.05 | 0.70 | 7.15 | 7.2 | 7.15 | 194025 |
| 1735061400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 601273 |
| 1734975000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 367986 |
| 1734715800 | 7.15 | -0.05 | -0.69 | 7.2 | 7.2 | 7.15 | 164233 |
| 1734629400 | 7.2 | 0.02 | 0.28 | 7.2 | 7.2 | 7.2 | 528774 |
| 1734543000 | 7.18 | -0.17 | -2.31 | 7.35 | 7.35 | 7.18 | 389436 |
| 1734456600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 190956 |
| 1734370200 | 7.35 | 0.15 | 2.08 | 7.35 | 7.4 | 7.35 | 326844 |
| 1734111000 | 7.2 | -0.15 | -2.04 | 7.35 | 7.35 | 7.2 | 671879 |
| 1734024600 | 7.35 | 0.21 | 2.94 | 7.35 | 7.35 | 7.35 | 1153027 |
| 1733938200 | 7.14 | -0.06 | -0.83 | 7.2 | 7.35 | 7.14 | 463643 |
| 1733851800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 638747 |
| 1733765400 | 7.2 | 0.1 | 1.41 | 7.25 | 7.25 | 7.2 | 681911 |
| 1733506200 | 7.1 | 0 | 0.00 | 7.1 | 7.15 | 7.05 | 853076 |
| 1733419800 | 7.1 | 0 | 0.00 | 7.15 | 7.15 | 7.1 | 1176510 |
| 1733333400 | 7.1 | -0.25 | -3.40 | 7.35 | 7.35 | 7.1 | 544171 |
| 1733247000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 242784 |
| 1733160600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 670787 |
| 1732901400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 424685 |
| 1732815000 | 7.35 | 0.21 | 2.94 | 7.15 | 7.35 | 7.1 | 1043698 |
| 1732728600 | 7.14 | -0.11 | -1.52 | 7.2 | 7.2 | 7.1 | 487084 |
| 1732642200 | 7.25 | -0.4 | -5.23 | 7.65 | 7.65 | 7.1 | 2861606 |
| 1732555800 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 675530 |
| 1732296600 | 7.75 | 0.15 | 1.97 | 7.7 | 7.75 | 7.65 | 1248169 |
| 1732210200 | 7.6 | 0 | 0.00 | 7.7 | 7.7 | 7.6 | 972957 |
| 1732123800 | 7.6 | -0.3 | -3.80 | 8.25 | 8.25 | 7.6 | 1609405 |
| 1732037400 | 7.9 | -0.2 | -2.47 | 8.1 | 8.1 | 7.9 | 212495 |
| 1731951000 | 8.1 | -0.2 | -2.41 | 8.3 | 8.3 | 8.1 | 906547 |
| 1731691800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 716488 |
| 1731605400 | 8.3 | 0.25 | 3.11 | 8.05 | 8.3 | 8.05 | 1091940 |
| 1731519000 | 8.05 | -0.35 | -4.17 | 8.4 | 8.4 | 7.6 | 3602518 |
| 1731432600 | 8.4 | -0.35 | -4.00 | 8.75 | 8.75 | 8.35 | 398806 |
| 1731346200 | 8.75 | -0.07 | -0.79 | 8.9 | 8.9 | 8.75 | 422751 |
| 1731087000 | 8.82 | -0.28 | -3.08 | 9 | 9 | 8.82 | 446528 |
| 1731000600 | 9.1 | 0.1 | 1.11 | 9 | 9.1 | 9 | 532787 |
| 1730914200 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 504811 |
| 1730827800 | 9.05 | 0.25 | 2.84 | 8.7 | 9.05 | 8.7 | 1398068 |
| 1730741400 | 8.8 | 0.5 | 6.02 | 8.3 | 8.9 | 8.3 | 1366717 |
| 1730482200 | 8.3 | 0.3 | 3.75 | 8 | 8.3 | 8 | 399043 |
| 1730395800 | 8 | 0.2 | 2.56 | 7.95 | 8 | 7.95 | 564650 |
| 1730309400 | 7.8 | 0.1 | 1.30 | 7.7 | 7.95 | 7.7 | 384182 |
| 1730223000 | 7.7 | -0.2 | -2.53 | 7.9 | 7.9 | 7.7 | 582287 |
| 1730136600 | 7.9 | -0.2 | -2.47 | 8.1 | 8.1 | 7.9 | 1081862 |
| 1729873800 | 8.1 | 0.1 | 1.25 | 8.05 | 8.15 | 7.95 | 1138852 |
| 1729787400 | 8 | 0.1 | 1.27 | 7.9 | 8.05 | 7.9 | 643610 |
| 1729701000 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 1891712 |
| 1729614600 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.95 | 1465008 |
| 1729528200 | 8.25 | -0.05 | -0.60 | 8.3 | 8.35 | 8.25 | 850669 |
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
