Premium
Skinbiotherapeutics Plc (SBTX)
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 | -2.89855072464 | 17.25 | 19.375 | 16.625 | 911480 | 18.61546857 | DE |
| 4 | 0.875 | 5.51181102362 | 15.875 | 19.375 | 15.625 | 1272024 | 17.24600662 | DE |
| 12 | 6.125 | 57.6470588235 | 10.625 | 19.375 | 10.375 | 1363942 | 15.43969499 | DE |
| 26 | 7 | 71.7948717949 | 9.75 | 19.375 | 8.5 | 1339313 | 13.51404734 | DE |
| 52 | 0.875 | 5.51181102362 | 15.875 | 19.375 | 7.25 | 1001092 | 12.58509386 | DE |
| 156 | -21.25 | -55.9210526316 | 38 | 54 | 7.25 | 591385 | 17.49916904 | DE |
| 260 | 4 | 31.3725490196 | 12.75 | 87 | 5.75 | 678231 | 26.76345589 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 307817 |
| 1734543000 | 17.5 | -1.5 | -7.89 | 19 | 19 | 17.25 | 746065 |
| 1734456600 | 19 | -0.13 | -0.65 | 19.125 | 19.125 | 18.95 | 398357 |
| 1734370200 | 19.125 | 0.38 | 2.00 | 18.75 | 19.375 | 18.5 | 1612400 |
| 1734111000 | 18.75 | 1.5 | 8.70 | 17.25 | 18.75 | 17.25 | 1492759 |
| 1734024600 | 17.25 | -0.1 | -0.58 | 17.25 | 17.375 | 16.25 | 1074833 |
| 1733938200 | 17.35 | 1.35 | 8.44 | 16.125 | 17.375 | 16.125 | 2145775 |
| 1733851800 | 16 | -0.5 | -3.03 | 16.25 | 16.375 | 15.875 | 996155 |
| 1733765400 | 16.5 | -0.1 | -0.60 | 16.625 | 16.625 | 15.625 | 881341 |
| 1733506200 | 16.6 | -0.4 | -2.35 | 17 | 17 | 15.625 | 3038260 |
| 1733419800 | 17 | -0.75 | -4.23 | 17.75 | 18.125 | 16.75 | 1914754 |
| 1733333400 | 17.75 | -1.1 | -5.84 | 18.25 | 18.75 | 17.5 | 1381616 |
| 1733247000 | 18.85 | 1.1 | 6.20 | 17.75 | 19.375 | 17.75 | 2420459 |
| 1733160600 | 17.75 | 1.75 | 10.94 | 16 | 17.875 | 16 | 2256705 |
| 1732901400 | 16 | 0.13 | 0.79 | 16 | 16.125 | 15.75 | 2104205 |
| 1732815000 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.625 | 631107 |
| 1732728600 | 15.875 | 0 | 0.00 | 15.875 | 16 | 15.75 | 867814 |
| 1732642200 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.875 | 165889 |
| 1732555800 | 15.875 | -0.13 | -0.78 | 16 | 16.125 | 15.75 | 894038 |
| 1732296600 | 16 | 0.13 | 0.79 | 15.875 | 16 | 15.875 | 691080 |
| 1732210200 | 15.875 | -0.38 | -2.31 | 16.25 | 16.25 | 15.625 | 615738 |
| 1732123800 | 16.25 | 0.63 | 4.00 | 15.625 | 16.25 | 15.625 | 1844068 |
| 1732037400 | 15.625 | 1.38 | 9.65 | 16.5 | 16.75 | 14.75 | 3766324 |
| 1731951000 | 14.25 | 0.63 | 4.59 | 13.625 | 14.25 | 13.625 | 1193112 |
| 1731691800 | 13.625 | -0.13 | -0.91 | 13.75 | 13.75 | 13.25 | 412686 |
| 1731605400 | 13.75 | 0.13 | 0.92 | 13.625 | 13.75 | 13.625 | 173331 |
| 1731519000 | 13.625 | -0.38 | -2.68 | 14 | 14.25 | 13.5 | 794855 |
| 1731432600 | 14 | -0.63 | -4.27 | 14.625 | 14.625 | 14 | 776789 |
| 1731346200 | 14.625 | 0 | 0.00 | 14.625 | 14.625 | 14.625 | 259673 |
| 1731087000 | 14.625 | 0.38 | 2.63 | 14.25 | 14.625 | 14 | 446697 |
| 1731000600 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 14.25 | 506241 |
| 1730914200 | 14.75 | -0.55 | -3.59 | 15.25 | 15.25 | 14.75 | 249781 |
| 1730827800 | 15.3 | -0.45 | -2.86 | 15.75 | 15.75 | 14.75 | 539739 |
| 1730741400 | 15.75 | -0.88 | -5.26 | 16.625 | 16.625 | 15.75 | 1059913 |
| 1730482200 | 16.625 | 0.13 | 0.76 | 16.5 | 16.75 | 16.5 | 678909 |
| 1730395800 | 16.5 | -0.1 | -0.60 | 16.375 | 16.5 | 16 | 1167850 |
| 1730309400 | 16.6 | -1.15 | -6.48 | 17.75 | 18 | 16.375 | 1362846 |
| 1730223000 | 17.75 | -0.75 | -4.05 | 18 | 18.25 | 17.25 | 2743356 |
| 1730136600 | 18.5 | 2.38 | 14.73 | 16.125 | 18.5 | 16.125 | 4979064 |
| 1729873800 | 16.125 | 1.88 | 13.16 | 14 | 16.25 | 14 | 2368707 |
| 1729787400 | 14.25 | 1 | 7.55 | 13.625 | 14.25 | 13.375 | 1503148 |
| 1729701000 | 13.25 | -0.38 | -2.75 | 13.625 | 13.75 | 12.375 | 3102385 |
| 1729614600 | 13.625 | -1.13 | -7.63 | 14.625 | 15 | 13.5 | 755662 |
| 1729528200 | 14.75 | -0.25 | -1.67 | 14.625 | 14.75 | 14.625 | 978784 |
| 1729269000 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14 | 1320764 |
| 1729182600 | 14.75 | 0 | 0.00 | 14.75 | 15.5 | 14.75 | 3429546 |
| 1729096200 | 14.75 | 0.65 | 4.61 | 13.625 | 14.75 | 13.625 | 1715283 |
| 1729009800 | 14.1 | 0.55 | 4.06 | 13.75 | 14.1 | 13.25 | 1757894 |
| 1728923400 | 13.55 | 0.95 | 7.54 | 12.625 | 14 | 12.625 | 4494138 |
| 1728664200 | 12.6 | 1.35 | 12.00 | 11.75 | 12.75 | 11.75 | 3623360 |
| 1728577800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 1269770 |
| 1728491400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.125 | 731609 |
| 1728405000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 219582 |
| 1728318600 | 11.25 | 0.63 | 5.88 | 10.625 | 11.25 | 10.625 | 1335352 |
| 1728059400 | 10.625 | 0.25 | 2.41 | 10.375 | 10.625 | 10.375 | 1826441 |
| 1727973000 | 10.375 | -0.38 | -3.49 | 10.75 | 10.75 | 10.375 | 459598 |
| 1727886600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 143136 |
| 1727800200 | 10.75 | -0.13 | -1.15 | 10.875 | 10.875 | 10.75 | 208053 |
| 1727713800 | 10.875 | 0.25 | 2.35 | 10.625 | 10.875 | 10.625 | 820513 |
| 1727454600 | 10.625 | 0 | 0.00 | 10.625 | 10.625 | 10.625 | 853286 |
| 1727368200 | 10.625 | 0 | 0.00 | 10.625 | 10.625 | 10.625 | 208455 |
| 1727281800 | 10.625 | 0.03 | 0.24 | 10.625 | 10.625 | 10.5 | 84490 |
| 1727195400 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.6 | 396671 |
| 1727109000 | 10.75 | 0 | 0.00 | 10.75 | 10.875 | 10.75 | 979398 |
| 1726849800 | 10.75 | 0.13 | 1.18 | 10.5 | 10.75 | 10.25 | 1756530 |
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
