Premium
Solid State Plc (SOLI)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.5 | -7.8125 | 160 | 160 | 147.5 | 83366 | 156.33207743 | DE |
| 4 | 20 | 15.6862745098 | 127.5 | 165 | 127.5 | 83501 | 155.06130399 | DE |
| 12 | -85 | -36.5591397849 | 232.5 | 245 | 105 | 133971 | 148.87228702 | DE |
| 26 | -150.50000444 | -50.5033564422 | 298.00000444 | 298.00000444 | 105 | 91084 | 182.26345237 | DE |
| 52 | -117.50000395 | -44.3396234712 | 265.00000395 | 306.00000456 | 105 | 53157 | 195.35264351 | DE |
| 156 | -61.50000311 | -29.4258383707 | 209.00000311 | 306.00000456 | 105 | 27132 | 210.75514947 | DE |
| 260 | 13.499998 | 10.0746252228 | 134.000002 | 306.00000456 | 47.0000007 | 21663 | 196.04349505 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 147.5 | -1 | -0.67 | 148.5 | 148.5 | 147.5 | 74197 |
| 1737653400 | 148.5 | -4 | -2.62 | 155 | 155 | 148.5 | 34369 |
| 1737567000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 20474 |
| 1737480600 | 152.5 | -1.5 | -0.97 | 154 | 154 | 152.5 | 73622 |
| 1737394200 | 154 | -6 | -3.75 | 160 | 160 | 154 | 71324 |
| 1737135000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 217043 |
| 1737048600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 23345 |
| 1736962200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 126825 |
| 1736875800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 30698 |
| 1736789400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 48273 |
| 1736530200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 113820 |
| 1736443800 | 160 | -3 | -1.84 | 162.5 | 165 | 160 | 182823 |
| 1736357400 | 163 | 3 | 1.88 | 160 | 163 | 157.5 | 108021 |
| 1736271000 | 160 | 12.5 | 8.47 | 147.5 | 160 | 147.5 | 218142 |
| 1736184600 | 147.5 | 10 | 7.27 | 137.5 | 147.5 | 137.5 | 131244 |
| 1735925400 | 137.5 | 7.5 | 5.77 | 130 | 137.5 | 130 | 83577 |
| 1735839000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 56966 |
| 1735666200 | 130 | 0 | 0.00 | 130 | 132.5 | 130 | 13629 |
| 1735579800 | 130 | 2.5 | 1.96 | 127.5 | 130 | 127.5 | 23668 |
| 1735320600 | 127.5 | 0 | 0.00 | 127.5 | 129 | 127.5 | 8665 |
| 1735061400 | 127.5 | 0 | 0.00 | 127.5 | 128.5 | 127.5 | 35972 |
| 1734975000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 45122 |
| 1734715800 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 36762 |
| 1734629400 | 127.5 | 0 | 0.00 | 127.5 | 130 | 127.5 | 68932 |
| 1734543000 | 127.5 | -2.5 | -1.92 | 130 | 130 | 125 | 116735 |
| 1734456600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 34103 |
| 1734370200 | 130 | 0 | 0.00 | 130 | 130 | 129 | 265924 |
| 1734111000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 50172 |
| 1734024600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 134762 |
| 1733938200 | 130 | 0 | 0.00 | 132.5 | 132.5 | 130 | 120389 |
| 1733851800 | 130 | 10 | 8.33 | 105 | 135 | 105 | 193137 |
| 1733765400 | 120 | -3.5 | -2.83 | 122.5 | 122.5 | 120 | 82541 |
| 1733506200 | 123.5 | 1 | 0.82 | 122.5 | 125 | 122.5 | 71465 |
| 1733419800 | 122.5 | -2.5 | -2.00 | 125 | 125 | 122.5 | 72706 |
| 1733333400 | 125 | -1.5 | -1.19 | 125 | 127.5 | 125 | 54039 |
| 1733247000 | 126.5 | -6 | -4.53 | 132.5 | 132.5 | 125 | 137455 |
| 1733160600 | 132.5 | -2.5 | -1.85 | 135 | 135 | 132.5 | 93924 |
| 1732901400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 94308 |
| 1732815000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 54645 |
| 1732728600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 40061 |
| 1732642200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 220309 |
| 1732555800 | 135 | 2.5 | 1.89 | 135 | 135 | 135 | 218369 |
| 1732296600 | 132.5 | 15 | 12.77 | 117.5 | 132.5 | 117.5 | 229467 |
| 1732210200 | 117.5 | -4.5 | -3.69 | 122.5 | 122.5 | 116.5 | 150098 |
| 1732123800 | 122 | -5.5 | -4.31 | 127.5 | 127.5 | 122 | 143966 |
| 1732037400 | 127.5 | -7.5 | -5.56 | 135 | 135 | 127.5 | 198079 |
| 1731951000 | 135 | -2.5 | -1.82 | 137.5 | 143.75 | 135 | 305896 |
| 1731691800 | 137.5 | -75 | -35.29 | 110 | 152.5 | 110 | 1786731 |
| 1731605400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 17425 |
| 1731519000 | 212.5 | -7.5 | -3.41 | 212.5 | 212.5 | 212.5 | 37518 |
| 1731432600 | 220 | 7.5 | 3.53 | 212.5 | 220 | 212.5 | 35690 |
| 1731346200 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 25852 |
| 1731087000 | 212.5 | 5 | 2.41 | 207.5 | 212.5 | 207.5 | 41486 |
| 1731000600 | 207.5 | -12.5 | -5.68 | 220 | 220 | 207.5 | 87675 |
| 1730914200 | 220 | -25 | -10.20 | 240 | 240 | 215 | 466715 |
| 1730827800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 45194 |
| 1730741400 | 245 | 10 | 4.26 | 235 | 245 | 235 | 24999 |
| 1730482200 | 235 | 5 | 2.17 | 232.5 | 235 | 232.5 | 211187 |
| 1730395800 | 230 | 10 | 4.55 | 230 | 230 | 230 | 39623 |
| 1730309400 | 220 | 5 | 2.33 | 215 | 230 | 205 | 277691 |
| 1730223000 | 215 | -10 | -4.44 | 225 | 225 | 215 | 103757 |
| 1730136600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 87614 |
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
