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 | 6.6 | 7.63888888889 | 86.4 | 92.9 | 86.4 | 404099 | 88.81770406 | DE |
| 4 | 5.7 | 6.52920962199 | 87.3 | 92.9 | 79.1 | 577192 | 86.6086079 | DE |
| 12 | -3 | -3.125 | 96 | 97.3 | 79.1 | 808930 | 90.6735136 | DE |
| 26 | -16.2 | -14.8351648352 | 109.2 | 115 | 79.1 | 755778 | 96.1982441 | DE |
| 52 | -31 | -25 | 124 | 130 | 79.1 | 752735 | 105.18774016 | DE |
| 156 | -76 | -44.9704142012 | 169 | 213 | 79.1 | 760901 | 137.91073042 | DE |
| 260 | -113 | -54.854368932 | 206 | 280 | 79.1 | 738313 | 169.07159645 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 93 | 2.3 | 2.54 | 90.7 | 93 | 90 | 236929 |
| 1745512200 | 90.7 | 2.2 | 2.49 | 88.5 | 90.7 | 88.5 | 282668 |
| 1745425800 | 88.5 | 0.7 | 0.80 | 88.4 | 88.5 | 88.4 | 591462 |
| 1745339400 | 87.8 | 0.1 | 0.11 | 86.4 | 87.8 | 86.4 | 338168 |
| 1744907400 | 87.7 | -1.2 | -1.35 | 88.2 | 88.2 | 87.4 | 326239 |
| 1744821000 | 88.9 | -0.8 | -0.89 | 88.9 | 89 | 87.1 | 644861 |
| 1744734600 | 89.7 | 1.8 | 2.05 | 86.2 | 89.7 | 86.2 | 543645 |
| 1744648200 | 87.9 | 3.7 | 4.39 | 83 | 87.9 | 83 | 255068 |
| 1744389000 | 84.2 | -0.3 | -0.36 | 83.8 | 84.3 | 83.7 | 324133 |
| 1744302600 | 84.5 | 0.6 | 0.72 | 84.9 | 86.4 | 83 | 481656 |
| 1744216200 | 83.9 | 0 | 0.00 | 81.4 | 83.9 | 81 | 335942 |
| 1744129800 | 83.9 | 1.7 | 2.07 | 82.4 | 85.3 | 82.4 | 521214 |
| 1744043400 | 82.2 | -0.05 | -0.06 | 79.8 | 84.7 | 79.1 | 667721 |
| 1743784200 | 82.25 | -5.65 | -6.43 | 86 | 86.1 | 82.1 | 1157525 |
| 1743697800 | 87.9 | 0.1 | 0.11 | 87 | 89 | 86.7 | 719250 |
| 1743611400 | 87.8 | 0.2 | 0.23 | 86.5 | 88.1 | 86.5 | 775991 |
| 1743525000 | 87.6 | 0.9 | 1.04 | 87 | 87.7 | 86.6 | 1178759 |
| 1743438600 | 86.7 | -1.3 | -1.48 | 87.2 | 87.3 | 86.6 | 563035 |
| 1743183000 | 88 | -0.2 | -0.23 | 87.3 | 88.4 | 87.3 | 682122 |
| 1743096600 | 88.2 | 0.1 | 0.11 | 87.9 | 88.2 | 87 | 394299 |
| 1743010200 | 88.1 | 1.1 | 1.26 | 89.5 | 89.5 | 88.1 | 662010 |
| 1742923800 | 87 | -1.9 | -2.14 | 88.5 | 89 | 87 | 569006 |
| 1742837400 | 88.9 | 0 | 0.00 | 91.5 | 91.5 | 88.6 | 722477 |
| 1742578200 | 88.9 | -4.4 | -4.72 | 93.1 | 93.1 | 88.9 | 3994422 |
| 1742491800 | 93.3 | -1.1 | -1.17 | 95.7 | 95.7 | 93.3 | 725602 |
| 1742405400 | 94.4 | 0 | 0.00 | 95.5 | 95.5 | 93.9 | 926453 |
| 1742319000 | 94.4 | 0.4 | 0.43 | 92 | 95.3 | 92 | 562076 |
| 1742232600 | 94 | 2.1 | 2.29 | 93.3 | 94 | 92.8 | 453567 |
| 1741973400 | 91.9 | 1 | 1.10 | 91 | 92.3 | 90.9 | 386496 |
| 1741887000 | 90.9 | -0.4 | -0.44 | 91.6 | 92 | 90.9 | 390094 |
| 1741800600 | 91.3 | 1.3 | 1.44 | 90.9 | 91.9 | 89.4 | 392196 |
| 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 |
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
