Premium
Focusrite Plc (TUNE)
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 | -8.5 | -3.84615384615 | 221 | 223 | 209.5 | 35123 | 218.19169666 | DE |
| 4 | -50 | -19.0476190476 | 262.5 | 264 | 209.5 | 78081 | 224.95921902 | DE |
| 12 | -27.5 | -11.4583333333 | 240 | 292.5 | 209.5 | 97098 | 249.97267937 | DE |
| 26 | -172.5 | -44.8051948052 | 385 | 385 | 209.5 | 99103 | 276.54351656 | DE |
| 52 | -292.5 | -57.9207920792 | 505 | 546 | 209.5 | 93008 | 314.74465324 | DE |
| 156 | -1252.5 | -85.4948805461 | 1465 | 1465 | 209.5 | 85930 | 553.46509545 | DE |
| 260 | -497.5 | -70.0704225352 | 710 | 1822.5 | 209.5 | 76433 | 697.52987375 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 212.5 | -2.5 | -1.16 | 212.5 | 212.5 | 209.5 | 165192 |
| 1737653400 | 215 | -4 | -1.83 | 217.5 | 217.5 | 210 | 44488 |
| 1737567000 | 219 | 3 | 1.39 | 220 | 220 | 217.5 | 36985 |
| 1737480600 | 216 | -7 | -3.14 | 220 | 221.5 | 216 | 38255 |
| 1737394200 | 223 | 2 | 0.90 | 220 | 223 | 220 | 19495 |
| 1737135000 | 221 | 0 | 0.00 | 221 | 221 | 220 | 36393 |
| 1737048600 | 221 | 3 | 1.38 | 221 | 221 | 218.5 | 39626 |
| 1736962200 | 218 | -4.5 | -2.02 | 222.5 | 222.5 | 218 | 811849 |
| 1736875800 | 222.5 | -7.5 | -3.26 | 226 | 226 | 222.5 | 40011 |
| 1736789400 | 230 | 4 | 1.77 | 226 | 230 | 226 | 14116 |
| 1736530200 | 226 | -7.5 | -3.21 | 233.5 | 237 | 226 | 141167 |
| 1736443800 | 233.5 | -1.5 | -0.64 | 237.5 | 237.5 | 233.5 | 12024 |
| 1736357400 | 235 | -15 | -6.00 | 251.5 | 251.5 | 235 | 41229 |
| 1736271000 | 250 | -5 | -1.96 | 251.5 | 251.5 | 250 | 17234 |
| 1736184600 | 255 | 5 | 2.00 | 247.5 | 255 | 247.5 | 19771 |
| 1735925400 | 250 | -5 | -1.96 | 247.5 | 250 | 247.5 | 10158 |
| 1735839000 | 255 | -2.5 | -0.97 | 257.5 | 258 | 247.5 | 106136 |
| 1735666200 | 257.5 | 0 | 0.00 | 260 | 260 | 257.5 | 1371 |
| 1735579800 | 257.5 | -5 | -1.90 | 262.5 | 264 | 257.5 | 30530 |
| 1735320600 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 22709 |
| 1735061400 | 262.5 | 7.5 | 2.94 | 255 | 262.5 | 255 | 41081 |
| 1734975000 | 255 | 4 | 1.59 | 250 | 255 | 250 | 33628 |
| 1734715800 | 251 | 1 | 0.40 | 252.5 | 252.5 | 247.5 | 38253 |
| 1734629400 | 250 | -15 | -5.66 | 265 | 267 | 250 | 191426 |
| 1734543000 | 265 | 0 | 0.00 | 265 | 269 | 265 | 120438 |
| 1734456600 | 265 | -3 | -1.12 | 265 | 270.5 | 262.5 | 111660 |
| 1734370200 | 268 | -4.5 | -1.65 | 272.5 | 274.5 | 265 | 44039 |
| 1734111000 | 272.5 | -5 | -1.80 | 277.5 | 279 | 272.5 | 40322 |
| 1734024600 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 275 | 34635 |
| 1733938200 | 277.5 | -5 | -1.77 | 282.5 | 282.5 | 277.5 | 583935 |
| 1733851800 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 280 | 21024 |
| 1733765400 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 280904 |
| 1733506200 | 282.5 | -2.5 | -0.88 | 282.5 | 282.5 | 282.5 | 4967 |
| 1733419800 | 285 | 2.5 | 0.88 | 282.5 | 285 | 280 | 69058 |
| 1733333400 | 282.5 | -5.5 | -1.91 | 290 | 292.5 | 282.5 | 177351 |
| 1733247000 | 288 | 13 | 4.73 | 275 | 290 | 272 | 46128 |
| 1733160600 | 275 | 5 | 1.85 | 270 | 275 | 270 | 69199 |
| 1732901400 | 270 | -10 | -3.57 | 277.5 | 277.5 | 270 | 45768 |
| 1732815000 | 280 | 15 | 5.66 | 265 | 280 | 265 | 23323 |
| 1732728600 | 265 | 6 | 2.32 | 255 | 270 | 255 | 96380 |
| 1732642200 | 259 | 9 | 3.60 | 250 | 259 | 250 | 61304 |
| 1732555800 | 250 | 1 | 0.40 | 249 | 250 | 248 | 28022 |
| 1732296600 | 249 | 0 | 0.00 | 249 | 252.5 | 249 | 11713 |
| 1732210200 | 249 | 0 | 0.00 | 249 | 249 | 249 | 11222 |
| 1732123800 | 249 | -6 | -2.35 | 252.5 | 254.5 | 249 | 22102 |
| 1732037400 | 255 | 13 | 5.37 | 242.5 | 255 | 241 | 253776 |
| 1731951000 | 242 | -3 | -1.22 | 240 | 242.5 | 240 | 292085 |
| 1731691800 | 245 | 5 | 2.08 | 240 | 245 | 240 | 33854 |
| 1731605400 | 240 | 0 | 0.00 | 240 | 240 | 240 | 32480 |
| 1731519000 | 240 | 2.5 | 1.05 | 237.5 | 240 | 237.5 | 25985 |
| 1731432600 | 237.5 | -2.5 | -1.04 | 240 | 240 | 237.5 | 44528 |
| 1731346200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 37414 |
| 1731087000 | 240 | -2.5 | -1.03 | 242.5 | 242.5 | 240 | 42073 |
| 1731000600 | 242.5 | 0 | 0.00 | 242.5 | 243.5 | 242.5 | 812357 |
| 1730914200 | 242.5 | 1.5 | 0.62 | 240 | 242.5 | 240 | 45415 |
| 1730827800 | 241 | -6 | -2.43 | 240 | 241 | 238 | 49578 |
| 1730741400 | 247 | 5 | 2.07 | 238.5 | 247 | 238.5 | 64482 |
| 1730482200 | 242 | 3.5 | 1.47 | 240 | 242 | 238.5 | 109152 |
| 1730395800 | 238.5 | -1.5 | -0.63 | 240 | 242.5 | 238.5 | 350654 |
| 1730309400 | 240 | 17.5 | 7.87 | 222.5 | 240 | 221.5 | 223515 |
| 1730223000 | 222.5 | 2.5 | 1.14 | 222.5 | 222.5 | 222.5 | 93569 |
| 1730136600 | 220 | -6.5 | -2.87 | 226.5 | 226.5 | 220 | 113003 |
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
