Premium
ADD TEC Energy PLC (ADSE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 2.43697478992 | 11.9 | 12.75 | 11.05 | 30909 | 12.51232881 | CS |
| 4 | 0.99 | 8.83928571429 | 11.2 | 12.75 | 10.04 | 12859 | 12.13288776 | CS |
| 12 | 0.44 | 3.74468085106 | 11.75 | 12.75 | 10.04 | 7484 | 11.85792538 | CS |
| 26 | 0.51 | 4.36643835616 | 11.68 | 13.5 | 9.66 | 9454 | 11.66534209 | CS |
| 52 | 0.01 | 0.0821018062397 | 12.18 | 13.5 | 7.89 | 39064 | 11.17284352 | CS |
| 156 | 6.15 | 101.821192053 | 6.04 | 16.35 | 5.34 | 64637 | 11.92442467 | CS |
| 260 | 2.4792 | 25.5303373563 | 9.7108 | 16.35 | 1.905 | 56665 | 10.37914989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 12.19 | -0.26 | -2.09 | 12.56 | 12.56 | 11.81 | 26250 |
| 1783031700 | 12.45 | 0.02 | 0.16 | 12.2 | 12.49 | 12.0144 | 10540 |
| 1782945300 | 12.43 | -0.32 | -2.51 | 12.43 | 12.5 | 11.4701 | 36007 |
| 1782858900 | 12.75 | 0.75 | 6.25 | 11.9 | 12.75 | 11.05 | 50837 |
| 1782772500 | 12 | 0.5 | 4.35 | 11.38 | 12.12 | 10.24 | 52422 |
| 1782513300 | 11.5 | 0.05 | 0.44 | 11.49 | 11.5 | 10.79 | 20341 |
| 1782426900 | 11.45 | 0.15 | 1.33 | 11.3 | 11.45 | 11.2 | 9116 |
| 1782340500 | 11.3 | 0.14 | 1.25 | 11.04 | 11.3 | 11 | 5436 |
| 1782254100 | 11.16 | -0.34 | -2.96 | 11.38 | 11.38 | 10.04 | 5087 |
| 1782167700 | 11.5 | 0.1 | 0.88 | 11.28 | 11.5 | 10.72 | 2472 |
| 1781822100 | 11.4 | 0 | 0.00 | 11.39 | 11.4 | 11.06 | 511 |
| 1781735700 | 11.4 | -0.07 | -0.61 | 11.27 | 11.45 | 11.02 | 2410 |
| 1781649300 | 11.47 | -0.03 | -0.26 | 11.49 | 11.49 | 10.64 | 3399 |
| 1781562900 | 11.5 | 0.01 | 0.09 | 11.5 | 11.5 | 11.5 | 1528 |
| 1781303700 | 11.49 | 0.24 | 2.13 | 11.2 | 11.49 | 11.03 | 1997 |
| 1781217300 | 11.25 | -0.22 | -1.92 | 11.15 | 11.47 | 10.86 | 1462 |
| 1781130900 | 11.47 | 0.6 | 5.52 | 10.75 | 11.47 | 10.75 | 352 |
| 1781044500 | 10.87 | -0.37 | -3.29 | 11.2 | 11.5 | 10.87 | 1296 |
| 1780958100 | 11.24 | -0.12 | -1.06 | 11.12 | 11.24 | 11.12 | 774 |
| 1780698900 | 11.36 | -0.08 | -0.70 | 11.1 | 11.36 | 10.525 | 1897 |
| 1780612500 | 11.44 | 0.21 | 1.87 | 11.21 | 11.44 | 11 | 2501 |
| 1780526100 | 11.23 | -0.13 | -1.14 | 11.35 | 11.35 | 11.05 | 1220 |
| 1780439700 | 11.36 | -0.34 | -2.91 | 11.56 | 11.56 | 11.305 | 12190 |
| 1780353300 | 11.7 | -0.24 | -2.01 | 11.9 | 11.94 | 11.7 | 1642 |
| 1780094100 | 11.94 | 0.5 | 4.37 | 11.41 | 11.94 | 11.0049 | 6447 |
| 1780007700 | 11.44 | -0.4 | -3.38 | 11.74 | 11.74 | 11.01 | 9022 |
| 1779921300 | 11.84 | -0.03 | -0.25 | 11.76 | 11.84 | 11.23 | 7315 |
| 1779834900 | 11.87 | -0.02 | -0.17 | 11.21 | 11.87 | 11.16 | 5112 |
| 1779489300 | 11.89 | 0 | 0.00 | 11.92 | 11.92 | 11.005 | 5413 |
| 1779402900 | 11.89 | 0 | 0.00 | 11.62 | 11.91 | 11.455 | 1417 |
| 1779316500 | 11.89 | 0.29 | 2.50 | 11.89 | 12 | 11.89 | 402 |
| 1779230100 | 11.6 | 0.11 | 0.96 | 11.41 | 11.69 | 11.41 | 1023 |
| 1779143700 | 11.49 | -0.01 | -0.09 | 10.6 | 11.49 | 10.6 | 2340 |
| 1778884500 | 11.5 | -0.15 | -1.29 | 11.57 | 12.05 | 10.26 | 3844 |
| 1778798100 | 11.65 | 0.33 | 2.92 | 11.14 | 11.65 | 10.81 | 2249 |
| 1778711700 | 11.32 | 0.22 | 1.98 | 11.21 | 11.3531 | 10.09 | 4079 |
| 1778625300 | 11.1 | 0.23 | 2.12 | 10.9 | 11.2 | 10.5 | 6967 |
| 1778538900 | 10.87 | -0.31 | -2.77 | 11.2 | 12.05 | 10.87 | 23864 |
| 1778279700 | 11.18 | 0.15 | 1.36 | 11.05 | 11.41 | 11.0199 | 2498 |
| 1778193300 | 11.03 | -0.42 | -3.67 | 11.3 | 11.45 | 11.025 | 1652 |
| 1778106900 | 11.45 | -0.08 | -0.69 | 11.51 | 11.545 | 11.24 | 3748 |
| 1778020500 | 11.53 | -0.02 | -0.17 | 11.71 | 11.71 | 11.0913 | 5114 |
| 1777934100 | 11.55 | -0.22 | -1.87 | 11.73 | 11.81 | 11.55 | 4381 |
| 1777674900 | 11.77 | -0.13 | -1.09 | 12 | 12.04 | 11.66 | 6253 |
| 1777588500 | 11.9 | 0.09 | 0.76 | 11.92 | 11.92 | 11.801 | 1546 |
| 1777502100 | 11.81 | -0.33 | -2.72 | 12.09 | 12.13 | 11.81 | 1270 |
| 1777415700 | 12.14 | 0.2 | 1.63 | 12.04 | 12.14 | 11.7516 | 2205 |
| 1777329300 | 11.945 | -0.08 | -0.62 | 11.71 | 12.1375 | 11.68 | 13451 |
| 1777070100 | 12.02 | 0.29 | 2.47 | 11.73 | 12.05 | 11.54 | 3538 |
| 1776983700 | 11.73 | -0.26 | -2.17 | 12.04 | 12.04 | 10.93 | 9179 |
| 1776897300 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.7301 | 1230 |
| 1776810900 | 11.9899 | 0.29 | 2.48 | 11.65 | 11.99 | 11.5 | 2272 |
| 1776724500 | 11.7 | 0.09 | 0.82 | 11.75 | 11.8499 | 11.7 | 2060 |
| 1776465300 | 11.6051 | 0.05 | 0.39 | 11.3 | 11.6051 | 11.25 | 1114 |
| 1776378900 | 11.56 | -0.44 | -3.67 | 12 | 12 | 11.02 | 9145 |
| 1776292500 | 12 | 0.7 | 6.19 | 11.45 | 12 | 11.45 | 9499 |
| 1776206100 | 11.3 | -0.45 | -3.83 | 11.75 | 11.75 | 10.85 | 15224 |
| 1776119700 | 11.75 | -0.05 | -0.42 | 11.81 | 12.09 | 11.04 | 58037 |
| 1775860500 | 11.8 | 0 | 0.00 | 11.81 | 11.985 | 11.8 | 2083 |
| 1775774100 | 11.8 | 0.05 | 0.43 | 11.75 | 11.8 | 11.75 | 3296 |
| 1775687700 | 11.75 | 0.15 | 1.29 | 11.7 | 11.965 | 11.6 | 3145 |
| 1775601300 | 11.6 | 0.82 | 7.61 | 10.84 | 11.7 | 10.55 | 53777 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
