Premium
Focusrite Plc (TUNE)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -2.63157894737 | 190 | 197.5 | 182.5 | 51732 | 195.0940547 | DE |
| 4 | -8.5 | -4.39276485788 | 193.5 | 197.5 | 182 | 276877 | 186.63996876 | DE |
| 12 | -97.5 | -34.5132743363 | 282.5 | 282.5 | 182 | 164620 | 206.00164361 | DE |
| 26 | -120 | -39.3442622951 | 305 | 305 | 182 | 129902 | 229.79960417 | DE |
| 52 | -245 | -56.976744186 | 430 | 430 | 182 | 113194 | 277.36484909 | DE |
| 156 | -755 | -80.3191489362 | 940 | 1345 | 182 | 90716 | 487.09793879 | DE |
| 260 | -395 | -68.1034482759 | 580 | 1822.5 | 182 | 77386 | 662.03917496 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 29712 |
| 1740763800 | 195 | -1 | -0.51 | 196 | 196 | 195 | 39782 |
| 1740677400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 90487 |
| 1740591000 | 196 | 1 | 0.51 | 197.5 | 197.5 | 196 | 8121 |
| 1740504600 | 195 | 5 | 2.63 | 190 | 197.5 | 190 | 90556 |
| 1740418200 | 190 | 5 | 2.70 | 185 | 190 | 185 | 848886 |
| 1740159000 | 185 | -1.5 | -0.80 | 186.5 | 187.5 | 185 | 40524 |
| 1740072600 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 1271505 |
| 1739986200 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 369716 |
| 1739899800 | 186.5 | 2.5 | 1.36 | 186.5 | 186.5 | 186.5 | 26866 |
| 1739813400 | 184 | -2.5 | -1.34 | 186.5 | 186.5 | 184 | 142618 |
| 1739554200 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 167231 |
| 1739467800 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 133358 |
| 1739381400 | 186.5 | 1.5 | 0.81 | 185 | 186.5 | 185 | 20699 |
| 1739295000 | 185 | 3 | 1.65 | 182.5 | 185 | 182.5 | 39303 |
| 1739208600 | 182 | -4 | -2.15 | 182.5 | 186.5 | 182 | 1342262 |
| 1738949400 | 186 | -3 | -1.59 | 189 | 189 | 182.5 | 161886 |
| 1738863000 | 189 | -1 | -0.53 | 189 | 189.75 | 189 | 493043 |
| 1738776600 | 190 | -3.5 | -1.81 | 193.5 | 193.5 | 189 | 171730 |
| 1738690200 | 193.5 | -0.5 | -0.26 | 193.5 | 193.5 | 193.5 | 49258 |
| 1738603800 | 194 | -1 | -0.51 | 193.5 | 194 | 193.5 | 55626 |
| 1738344600 | 195 | -15 | -7.14 | 205 | 205 | 193.5 | 296954 |
| 1738258200 | 210 | 1 | 0.48 | 209 | 212.5 | 207.5 | 42256 |
| 1738171800 | 209 | -3.5 | -1.65 | 212.5 | 212.5 | 209 | 225544 |
| 1738085400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 276076 |
| 1737999000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 209.5 | 40148 |
| 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 |
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
