Premium
Renalytix Plc (RENX)
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 | -0.5 | -4.16666666667 | 12 | 12.25 | 11 | 134160 | 11.70837458 | DE |
| 4 | 1 | 9.52380952381 | 10.5 | 12.5 | 10.5 | 326390 | 11.71416535 | DE |
| 12 | 3.5 | 43.75 | 8 | 12.5 | 6.75 | 315303 | 9.48341919 | DE |
| 26 | -1.5 | -11.5384615385 | 13 | 17.5 | 6.75 | 265934 | 10.51487022 | DE |
| 52 | -0.25 | -2.12765957447 | 11.75 | 71.5 | 6.75 | 433679 | 24.00374199 | DE |
| 156 | -508.5 | -97.7884615385 | 520 | 520 | 6.75 | 214692 | 54.59844098 | DE |
| 260 | -319.5 | -96.5256797583 | 331 | 1220 | 6.75 | 163512 | 191.18728335 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1014 |
| 1737480600 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11 | 280890 |
| 1737394200 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 109963 |
| 1737135000 | 12.25 | 0.75 | 6.52 | 12.25 | 12.25 | 12.25 | 104233 |
| 1737048600 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 39265 |
| 1736962200 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 136447 |
| 1736875800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 25056 |
| 1736789400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 49878 |
| 1736530200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 337143 |
| 1736443800 | 12 | 0.5 | 4.35 | 12 | 12 | 12 | 114455 |
| 1736357400 | 11.5 | -1 | -8.00 | 12.5 | 12.5 | 11.25 | 1114432 |
| 1736271000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 289676 |
| 1736184600 | 12.5 | 0.7 | 5.93 | 12 | 12.5 | 12 | 617529 |
| 1735925400 | 11.8 | 0.3 | 2.61 | 11.5 | 12 | 11.4 | 719004 |
| 1735839000 | 11.5 | 0.75 | 6.98 | 10.75 | 11.825 | 10.75 | 1212788 |
| 1735666200 | 10.75 | 0.25 | 2.38 | 10.5 | 10.75 | 10.5 | 240993 |
| 1735579800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 86416 |
| 1735320600 | 10.5 | -0.25 | -2.33 | 10.5 | 10.5 | 10.5 | 70464 |
| 1735061400 | 10.75 | 0.79 | 7.93 | 10.5 | 10.75 | 10.5 | 1207007 |
| 1734975000 | 9.96 | 0.46 | 4.84 | 9.5 | 10.75 | 9.5 | 727848 |
| 1734715800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 144283 |
| 1734629400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 91794 |
| 1734543000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 75499 |
| 1734456600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 195369 |
| 1734370200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 26154 |
| 1734111000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 613465 |
| 1734024600 | 9.5 | 0.5 | 5.56 | 9 | 9.5 | 9 | 708027 |
| 1733938200 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 459316 |
| 1733851800 | 8.5 | 0.75 | 9.68 | 7.75 | 8.75 | 7.75 | 1003425 |
| 1733765400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 380454 |
| 1733506200 | 7.75 | 0.5 | 6.90 | 7.25 | 7.75 | 7.25 | 858144 |
| 1733419800 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 190375 |
| 1733333400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 79472 |
| 1733247000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 19145 |
| 1733160600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 16363 |
| 1732901400 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 173457 |
| 1732815000 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 780250 |
| 1732728600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 51180 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 177018 |
| 1732555800 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 140618 |
| 1732296600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.5 | 703791 |
| 1732210200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 194880 |
| 1732123800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 147902 |
| 1732037400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 57297 |
| 1731951000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 22805 |
| 1731691800 | 7.75 | 0 | 0.00 | 8 | 8 | 7.75 | 229154 |
| 1731605400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 113035 |
| 1731519000 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 307538 |
| 1731432600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 21457 |
| 1731346200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 386524 |
| 1731087000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 109020 |
| 1731000600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 61598 |
| 1730914200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 113657 |
| 1730827800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 522917 |
| 1730741400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 300884 |
| 1730482200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 632837 |
| 1730395800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 97526 |
| 1730309400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 282153 |
| 1730223000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 131999 |
| 1730136600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 77994 |
| 1729873800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 173692 |
| 1729787400 | 8.25 | 0.75 | 10.00 | 7.5 | 8.25 | 7.5 | 196657 |
| 1729701000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 122238 |
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
