Skillcast Group Plc (SKL)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -1.16279069767 | 43 | 43 | 42.5 | 1007 | 42.5 | DE |
4 | -2.5 | -5.55555555556 | 45 | 45 | 41.4 | 57793 | 43.00291475 | DE |
12 | -8.5 | -16.6666666667 | 51 | 51 | 41.4 | 21244 | 43.30747141 | DE |
26 | 10 | 30.7692307692 | 32.5 | 53 | 32.5 | 14303 | 43.06943029 | DE |
52 | 16 | 60.3773584906 | 26.5 | 53 | 25 | 12226 | 38.10504411 | DE |
156 | -0.5 | -1.16279069767 | 43 | 53 | 17.5 | 7745 | 30.44056881 | DE |
260 | 5.5 | 14.8648648649 | 37 | 53 | 17.5 | 7963 | 30.83171696 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733333400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1733247000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 34 |
1733160600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1732901400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1732815000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1732728600 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 5000 |
1732642200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1001506 |
1732555800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 153488 |
1732296600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1732210200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1732123800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1732037400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1943 |
1731951000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1731691800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1731605400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1731519000 | 43 | -1.5 | -3.37 | 44.5 | 44.5 | 43 | 6330 |
1731432600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 419 |
1731346200 | 44.5 | 3.1 | 7.49 | 42.5 | 44.5 | 42.5 | 19447 |
1731087000 | 41.4 | -1.1 | -2.59 | 42.5 | 42.5 | 41.4 | 10000 |
1731000600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1810 |
1730914200 | 42.5 | -2.5 | -5.56 | 45 | 45 | 42.5 | 13679 |
1730827800 | 45 | -1.5 | -3.23 | 46.5 | 46.5 | 45 | 9537 |
1730741400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1730482200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 52 |
1730395800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 5000 |
1730309400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1730223000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 7569 |
1730136600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 14 |
1729873800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 102 |
1729787400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 65 |
1729701000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1729614600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1729528200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 24125 |
1729269000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1729182600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1729096200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1729009800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1728923400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1728664200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1728577800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1728491400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1728405000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1728318600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 190 |
1728059400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1727973000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1727886600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1727800200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1727713800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 3723 |
1727454600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 362 |
1727368200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 42 |
1727281800 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 46.5 | 26628 |
1727195400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1727109000 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 1300 |
1726849800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
1726763400 | 48 | -1 | -2.04 | 49 | 49 | 48 | 9661 |
1726677000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1726590600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1726504200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 78 |
1726245000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1726158600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1726072200 | 49 | -2 | -3.92 | 51 | 51 | 49 | 15009 |
1725985800 | 51 | 1.5 | 3.03 | 49.5 | 51 | 49.5 | 0 |
1725899400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
1725640200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
1725553800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 190 |
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