Premium
Syncona Limited (SYNC)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -3.64583333333 | 96 | 97 | 90 | 1981814 | 91.53661543 | DE |
| 4 | -0.1 | -0.107991360691 | 92.6 | 100.6 | 90 | 1001555 | 93.81935932 | DE |
| 12 | -19.1 | -17.1146953405 | 111.6 | 111.6 | 90 | 802757 | 97.36065262 | DE |
| 26 | -24.1 | -20.6689536878 | 116.6 | 124.6 | 90 | 739803 | 104.78483314 | DE |
| 52 | -22.9 | -19.8440207972 | 115.4 | 131.6 | 90 | 772399 | 112.04510694 | DE |
| 156 | -91.1 | -49.6187363834 | 183.6 | 216.5 | 90 | 769732 | 143.2624737 | DE |
| 260 | -138.5 | -59.9567099567 | 231 | 280 | 90 | 754279 | 175.33583956 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 92.5 | 0.7 | 0.76 | 92 | 92.9 | 92 | 480486 |
| 1738863000 | 91.8 | 0.2 | 0.22 | 93 | 93 | 91.8 | 929585 |
| 1738776600 | 91.6 | 1.6 | 1.78 | 90 | 93 | 90 | 4430736 |
| 1738690200 | 90 | -1.6 | -1.75 | 91 | 91.2 | 90 | 2491167 |
| 1738603800 | 91.6 | -3.5 | -3.68 | 94.3 | 94.3 | 91.6 | 1151335 |
| 1738344600 | 95.1 | -1.8 | -1.86 | 96 | 97 | 94.6 | 906248 |
| 1738258200 | 96.9 | -0.9 | -0.92 | 96 | 97.3 | 96 | 367317 |
| 1738171800 | 97.8 | -0.2 | -0.20 | 98 | 99.1 | 97.8 | 549227 |
| 1738085400 | 98 | 0.4 | 0.41 | 97.8 | 99 | 97.8 | 405736 |
| 1737999000 | 97.6 | 0.6 | 0.62 | 97 | 97.6 | 96.7 | 396715 |
| 1737739800 | 97 | 1.3 | 1.36 | 96 | 97.9 | 96 | 493057 |
| 1737653400 | 95.7 | -2.7 | -2.74 | 98.4 | 98.4 | 95.6 | 1313270 |
| 1737567000 | 98.4 | -0.4 | -0.40 | 98.9 | 100.6 | 97.6 | 566959 |
| 1737480600 | 98.8 | 1.3 | 1.33 | 99 | 99.7 | 98.8 | 416913 |
| 1737394200 | 97.5 | -1.5 | -1.52 | 99 | 99 | 97.5 | 567090 |
| 1737135000 | 99 | 0 | 0.00 | 99 | 99.9 | 99 | 511201 |
| 1737048600 | 99 | 0.9 | 0.92 | 98 | 99 | 98 | 454879 |
| 1736962200 | 98.1 | 5 | 5.37 | 94.9 | 98.1 | 94.2 | 500687 |
| 1736875800 | 93.1 | 0.4 | 0.43 | 94.4 | 94.4 | 93 | 742318 |
| 1736789400 | 92.7 | -1.3 | -1.38 | 93.7 | 93.7 | 92.7 | 1399581 |
| 1736530200 | 94 | 2.8 | 3.07 | 92.6 | 94.3 | 92.6 | 1437073 |
| 1736443800 | 91.2 | 1.2 | 1.33 | 91 | 93.6 | 90.9 | 876882 |
| 1736357400 | 90 | -6.7 | -6.93 | 96.5 | 96.5 | 90 | 2343022 |
| 1736271000 | 96.7 | -3.5 | -3.49 | 101 | 101 | 96.7 | 675904 |
| 1736184600 | 100.2 | -2.8 | -2.72 | 102 | 102 | 100.2 | 1457725 |
| 1735925400 | 103 | -0.4 | -0.39 | 103.2 | 103.2 | 103 | 413623 |
| 1735839000 | 103.4 | -2.2 | -2.08 | 103.6 | 103.6 | 103.4 | 390126 |
| 1735666200 | 105.6 | 2.4 | 2.33 | 104.4 | 106.4 | 103.2 | 169816 |
| 1735579800 | 103.2 | 0 | 0.00 | 102 | 103.2 | 102 | 160461 |
| 1735320600 | 103.2 | 0.6 | 0.58 | 103.6 | 103.8 | 102.4 | 247291 |
| 1735061400 | 102.6 | 1.6 | 1.58 | 100.2 | 102.6 | 100.2 | 141300 |
| 1734975000 | 101 | 1.2 | 1.20 | 101.2 | 101.4 | 100.4 | 339885 |
| 1734715800 | 99.8 | 0.2 | 0.20 | 100.2 | 100.4 | 99.8 | 1725640 |
| 1734629400 | 99.6 | -2 | -1.97 | 101.8 | 101.8 | 99.6 | 1032233 |
| 1734543000 | 101.6 | -0.8 | -0.78 | 103.6 | 103.6 | 101.6 | 615828 |
| 1734456600 | 102.4 | -1.2 | -1.16 | 103.2 | 103.2 | 102.2 | 458299 |
| 1734370200 | 103.6 | 0.8 | 0.78 | 103 | 103.8 | 103 | 459679 |
| 1734111000 | 102.8 | -0.2 | -0.19 | 104.8 | 105 | 102.2 | 495761 |
| 1734024600 | 103 | 0.6 | 0.59 | 103 | 103.4 | 102.4 | 246460 |
| 1733938200 | 102.4 | 0.4 | 0.39 | 102.4 | 102.4 | 102 | 299750 |
| 1733851800 | 102 | -0.8 | -0.78 | 102 | 102 | 101.4 | 331737 |
| 1733765400 | 102.8 | 0.2 | 0.19 | 102.4 | 104.2 | 102.4 | 354571 |
| 1733506200 | 102.6 | 0.6 | 0.59 | 104.2 | 104.2 | 101.8 | 452007 |
| 1733419800 | 102 | -0.2 | -0.20 | 103.4 | 103.4 | 101.8 | 555593 |
| 1733333400 | 102.2 | 0 | 0.00 | 102.2 | 102.2 | 102 | 499681 |
| 1733247000 | 102.2 | -1.4 | -1.35 | 103.6 | 103.8 | 102.2 | 1196775 |
| 1733160600 | 103.6 | 1 | 0.97 | 103.6 | 103.8 | 103 | 639780 |
| 1732901400 | 102.6 | 0.8 | 0.79 | 101.6 | 103 | 101.6 | 566679 |
| 1732815000 | 101.8 | 0.8 | 0.79 | 101 | 101.8 | 101 | 462968 |
| 1732728600 | 101 | 0.6 | 0.60 | 100.4 | 101.4 | 100.4 | 1297892 |
| 1732642200 | 100.4 | 0 | 0.00 | 100.2 | 100.6 | 99.8 | 442306 |
| 1732555800 | 100.4 | 1.2 | 1.21 | 100.2 | 100.4 | 99.8 | 931367 |
| 1732296600 | 99.2 | -0.5 | -0.50 | 99.7 | 100 | 99.2 | 552324 |
| 1732210200 | 99.7 | 0.2 | 0.20 | 99.5 | 100 | 99.5 | 482080 |
| 1732123800 | 99.5 | -0.3 | -0.30 | 100 | 100.4 | 99.4 | 930331 |
| 1732037400 | 99.8 | -2.4 | -2.35 | 102 | 102.2 | 99.8 | 1571401 |
| 1731951000 | 102.2 | -4.6 | -4.31 | 106.8 | 106.8 | 102 | 948723 |
| 1731691800 | 106.8 | -4.8 | -4.30 | 111.6 | 111.6 | 106.8 | 1210596 |
| 1731605400 | 111.6 | -1.2 | -1.06 | 113.4 | 113.4 | 111.6 | 574247 |
| 1731519000 | 112.8 | 0 | 0.00 | 114.6 | 114.6 | 112.2 | 311552 |
| 1731432600 | 112.8 | -1 | -0.88 | 113.4 | 113.6 | 111.8 | 647933 |
| 1731346200 | 113.8 | 2.8 | 2.52 | 111.4 | 115 | 111.4 | 2139436 |
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
