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 | -3.9 | -4.15335463259 | 93.9 | 94 | 89.1 | 851483 | 91.02204074 | DE |
| 4 | -0.5 | -0.552486187845 | 90.5 | 97.3 | 89.1 | 731429 | 93.10608748 | DE |
| 12 | -13.6 | -13.1274131274 | 103.6 | 106.4 | 89.1 | 825641 | 94.31760021 | DE |
| 26 | -26.8 | -22.9452054795 | 116.8 | 116.8 | 89.1 | 795409 | 101.3259944 | DE |
| 52 | -37.8 | -29.5774647887 | 127.8 | 131.6 | 89.1 | 762461 | 109.29124515 | DE |
| 156 | -93.4 | -50.9269356598 | 183.4 | 213 | 89.1 | 774560 | 140.91423711 | DE |
| 260 | -125.5 | -58.2366589327 | 215.5 | 280 | 89.1 | 748082 | 172.09813505 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 90 | 0.2 | 0.22 | 89.8 | 91.3 | 89.8 | 563750 |
| 1741627800 | 89.8 | -0.2 | -0.22 | 90 | 90.5 | 89.4 | 345976 |
| 1741368600 | 90 | -0.8 | -0.88 | 90 | 90.5 | 90 | 609301 |
| 1741282200 | 90.8 | -1.4 | -1.52 | 92.8 | 92.9 | 89.1 | 1145720 |
| 1741195800 | 92.2 | -1.5 | -1.60 | 93.9 | 94 | 92.2 | 1592669 |
| 1741109400 | 93.7 | -1.7 | -1.78 | 95.1 | 95.8 | 93.7 | 824381 |
| 1741023000 | 95.4 | -0.1 | -0.10 | 97.3 | 97.3 | 95 | 457085 |
| 1740763800 | 95.5 | -0.7 | -0.73 | 97.2 | 97.2 | 95.5 | 649654 |
| 1740677400 | 96.2 | 0.4 | 0.42 | 96.2 | 96.2 | 95.6 | 341072 |
| 1740591000 | 95.8 | 0.2 | 0.21 | 95.5 | 96.2 | 95.5 | 597265 |
| 1740504600 | 95.6 | -0.3 | -0.31 | 95.1 | 96.4 | 95.1 | 1083647 |
| 1740418200 | 95.9 | 0.4 | 0.42 | 95.8 | 95.9 | 95.5 | 517258 |
| 1740159000 | 95.5 | 0.2 | 0.21 | 95.2 | 96.3 | 95.1 | 750520 |
| 1740072600 | 95.3 | 0.4 | 0.42 | 94 | 95.3 | 94 | 1285558 |
| 1739986200 | 94.9 | 2.3 | 2.48 | 93.6 | 95 | 93.1 | 821704 |
| 1739899800 | 92.6 | 0.7 | 0.76 | 93 | 93 | 92.6 | 394034 |
| 1739813400 | 91.9 | 1.9 | 2.11 | 90.7 | 92.3 | 90.7 | 385599 |
| 1739554200 | 90 | -0.4 | -0.44 | 90.5 | 90.7 | 90 | 835933 |
| 1739467800 | 90.4 | 0 | 0.00 | 90.5 | 91.4 | 90.4 | 837525 |
| 1739381400 | 90.4 | -0.4 | -0.44 | 90.5 | 91 | 90 | 589919 |
| 1739295000 | 90.8 | -0.6 | -0.66 | 91.5 | 91.5 | 90.5 | 642329 |
| 1739208600 | 91.4 | -1.1 | -1.19 | 93.8 | 93.8 | 91.4 | 689347 |
| 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 |
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
