Premium
Focusrite Plc (TUNE)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
|---|---|---|---|---|---|---|---|---|---|---|
| 18:09:24 | 185.0 | 394 | O | 180.0 | 185.0 | Buy | 207 067 | 66 | LSE | |
| 17:35:16 | 185.0 | 11749 | UT | 180.0 | 185.0 | Buy | 206 673 | 65 | LSE | |
| 17:18:18 | 183.16 | 100 | O | 180.0 | 185.0 | Buy | 194 924 | 64 | LSE | |
| 17:15:35 | 184.75 | 148 | O | 180.0 | 185.0 | Buy | 194 824 | 63 | LSE | |
| 17:13:00 | 181.2 | 141 | O | 180.0 | 185.0 | Sell | 194 676 | 62 | LSE | |
| 17:11:42 | 183.2 | 2725 | O | 180.0 | 185.0 | Buy | 194 535 | 61 | LSE | |
| 16:57:03 | 181.2 | 164 | O | 180.0 | 185.0 | Sell | 191 810 | 60 | LSE | |
| 16:54:32 | 183.7 | 2718 | O | 180.0 | 185.0 | Buy | 191 646 | 59 | LSE | |
| 16:42:14 | 181.2 | 81 | O | 180.0 | 185.0 | Sell | 188 928 | 58 | LSE | |
| 16:31:02 | 181.2 | 623 | O | 180.0 | 185.0 | Sell | 188 847 | 57 | LSE | |
| 16:20:33 | 183.7 | 851 | O | 180.0 | 185.0 | Buy | 188 224 | 56 | LSE | |
| 16:12:45 | 183.7 | 541 | O | 180.0 | 185.0 | Buy | 187 373 | 55 | LSE | |
| 16:12:44 | 185.0 | 2 | O | 180.0 | 185.0 | Buy | 186 832 | 54 | LSE | |
| 16:12:44 | 185.0 | 5 | O | 180.0 | 185.0 | Buy | 186 830 | 53 | LSE | |
| 16:12:44 | 185.0 | 10 | O | 180.0 | 185.0 | Buy | 186 825 | 52 | LSE | |
| 15:53:57 | 181.55 | 2350 | O | 180.0 | 190.0 | Sell | 186 815 | 51 | LSE | |
| 15:52:40 | 181.6 | 6555 | O | 180.0 | 190.0 | Sell | 184 465 | 50 | LSE | |
| 15:40:50 | 181.1 | 577 | O | 180.0 | 190.0 | Sell | 177 910 | 49 | LSE | |
| 15:38:28 | 187.0 | 2500 | O | 180.0 | 190.0 | Buy | 177 333 | 48 | LSE | |
| 15:38:26 | 187.0 | 2500 | O | 180.0 | 190.0 | Buy | 174 833 | 47 | LSE | |
| 15:37:04 | 181.1 | 800 | O | 180.0 | 190.0 | Sell | 172 333 | 46 | LSE | |
| 15:26:07 | 181.1 | 849 | O | 180.0 | 190.0 | Sell | 171 533 | 45 | LSE | |
| 15:15:11 | 181.5 | 4808 | O | 180.0 | 190.0 | Sell | 170 684 | 44 | LSE | |
| 15:10:08 | 187.0 | 13 | O | 180.0 | 190.0 | Buy | 165 876 | 43 | LSE | |
| 14:56:54 | 180.0 | 200 | O | 180.0 | 190.0 | Sell | 165 863 | 42 | LSE | |
| 14:46:16 | 180.15 | 2 | O | 180.0 | 190.0 | Sell | 165 663 | 41 | LSE | |
| 14:18:53 | 186.4 | 150 | O | 180.0 | 190.0 | Buy | 165 661 | 40 | LSE | |
| 14:07:55 | 185.5 | 10000 | O | 180.0 | 190.0 | Buy | 165 511 | 39 | LSE | |
| 14:04:34 | 185.9 | 10000 | O | 180.0 | 190.0 | Buy | 155 511 | 38 | LSE | |
| 13:46:30 | 186.0 | 10000 | O | 180.0 | 190.0 | Buy | 145 511 | 37 | LSE | |
| 13:38:34 | 181.0 | 300 | O | 180.0 | 190.0 | Sell | 135 511 | 36 | LSE | |
| 12:51:04 | 185.0 | 1500 | O | 180.0 | 190.0 | 135 211 | 35 | LSE | ||
| 12:31:47 | 185.0 | 10000 | O | 185.0 | 190.0 | Sell | 133 711 | 34 | LSE | |
| 12:24:18 | 185.75 | 3580 | O | 185.0 | 190.0 | Sell | 123 711 | 33 | LSE | |
| 12:19:00 | 187.5 | 25000 | O | 185.0 | 190.0 | 120 131 | 32 | LSE | ||
| 12:18:26 | 185.75 | 800 | O | 185.0 | 190.0 | Sell | 95 131 | 31 | LSE | |
| 12:18:04 | 186.5 | 8000 | O | 185.0 | 190.0 | Sell | 94 331 | 30 | LSE | |
| 12:15:26 | 190.0 | 21 | O | 185.0 | 190.0 | Buy | 86 331 | 29 | LSE | |
| 12:08:00 | 186.5 | 1488 | O | 185.0 | 190.0 | Sell | 86 310 | 28 | LSE | |
| 11:55:31 | 186.5 | 2000 | O | 185.0 | 190.0 | Sell | 84 822 | 27 | LSE | |
| 11:52:36 | 186.5 | 515 | O | 185.0 | 190.0 | Sell | 82 822 | 26 | LSE | |
| 11:52:31 | 186.5 | 515 | O | 185.0 | 190.0 | Sell | 82 307 | 25 | LSE | |
| 11:44:34 | 188.39 | 105 | O | 185.0 | 190.0 | Buy | 81 792 | 24 | LSE | |
| 11:21:32 | 186.5 | 539 | O | 185.0 | 190.0 | Sell | 81 687 | 23 | LSE | |
| 11:17:52 | 186.5 | 150 | O | 185.0 | 190.0 | Sell | 81 148 | 22 | LSE | |
| 10:50:25 | 188.45 | 15260 | O | 185.0 | 190.0 | Buy | 80 998 | 21 | LSE | |
| 10:09:14 | 190.0 | 3180 | O | 185.0 | 190.0 | Buy | 65 738 | 20 | LSE | |
| 10:07:29 | 186.5 | 2500 | O | 185.0 | 190.0 | Sell | 62 558 | 19 | LSE | |
| 10:06:40 | 186.5 | 3000 | O | 185.0 | 190.0 | Sell | 60 058 | 18 | LSE | |
| 10:05:45 | 188.9 | 314 | O | 185.0 | 190.0 | Buy | 57 058 | 17 | LSE | |
| 10:02:45 | 186.5 | 525 | O | 185.0 | 195.0 | Sell | 56 744 | 16 | LSE | |
| 10:01:37 | 188.9 | 840 | O | 185.0 | 195.0 | Sell | 56 219 | 15 | LSE | |
| 09:41:38 | 186.5 | 404 | O | 185.0 | 195.0 | Sell | 55 379 | 14 | LSE | |
| 09:36:12 | 192.999 | 22 | O | 185.0 | 195.0 | Buy | 54 975 | 13 | LSE | |
| 09:36:12 | 192.999 | 25 | O | 185.0 | 195.0 | Buy | 54 953 | 12 | LSE | |
| 09:25:43 | 186.5 | 7500 | O | 185.0 | 195.0 | Sell | 54 928 | 11 | LSE | |
| 09:24:58 | 186.5 | 513 | O | 185.0 | 195.0 | Sell | 47 428 | 10 | LSE | |
| 09:24:04 | 190.0 | 500 | O | 185.0 | 195.0 | 46 915 | 9 | LSE | ||
| 09:24:00 | 186.5 | 164 | O | 185.0 | 195.0 | Sell | 46 415 | 8 | LSE | |
| 09:23:59 | 190.0 | 1000 | O | 185.0 | 195.0 | 46 251 | 7 | LSE | ||
| 09:23:54 | 190.0 | 500 | O | 190.0 | 195.0 | Sell | 45 251 | 6 | LSE | |
| 09:23:14 | 190.5 | 10000 | O | 190.0 | 195.0 | Sell | 44 751 | 5 | LSE | |
| 09:22:53 | 190.08 | 135 | O | 190.0 | 195.0 | Sell | 34 751 | 4 | LSE | |
| 09:17:28 | 190.75 | 25000 | O | 190.0 | 195.0 | Sell | 34 616 | 3 | LSE | |
| 09:15:47 | 190.25 | 9606 | O | 190.0 | 195.0 | Sell | 9 616 | 2 | LSE | |
| 09:00:03 | 195.0 | 10 | O | 190.0 | 195.0 | Buy | 10 | 1 | LSE |
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
