Premium
ADD TEC Energy PLC (ADSE)
NASDAQ
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 | -0.2 | -1.31578947368 | 15.2 | 15.2 | 14.23 | 145491 | 14.74296608 | CS |
| 4 | -1.15 | -7.12074303406 | 16.15 | 16.35 | 13.69 | 172190 | 15.17810598 | CS |
| 12 | 1.41 | 10.3752759382 | 13.59 | 16.35 | 13.47 | 156713 | 15.14225627 | CS |
| 26 | 2.61 | 21.0653753027 | 12.39 | 16.35 | 10.17 | 127332 | 14.2570775 | CS |
| 52 | 4.9 | 48.5148514851 | 10.1 | 16.35 | 8.41 | 91474 | 13.46768071 | CS |
| 156 | 6.86 | 84.2751842752 | 8.14 | 16.35 | 1.905 | 57464 | 9.87247206 | CS |
| 260 | 5.2892 | 54.4671911686 | 9.7108 | 16.35 | 1.905 | 58065 | 9.79061336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 15 | 0.38 | 2.60 | 14.35 | 15.03 | 14.1401 | 249470 |
| 1740699300 | 14.62 | -0.16 | -1.08 | 14.85 | 15.03 | 14.23 | 299967 |
| 1740612900 | 14.78 | -0.14 | -0.94 | 14.75 | 14.98 | 14.6043 | 74353 |
| 1740526500 | 14.92 | 0.11 | 0.74 | 14.79 | 15.08 | 14.695 | 135446 |
| 1740440100 | 14.81 | 0.03 | 0.20 | 14.65 | 15.1 | 14.61 | 69727 |
| 1740180900 | 14.78 | -0.39 | -2.57 | 15.2 | 15.2 | 14.6 | 147961 |
| 1740094500 | 15.17 | 0.47 | 3.20 | 14.735 | 15.17 | 14.69 | 102526 |
| 1740008100 | 14.7 | -0.29 | -1.93 | 14.96 | 14.98 | 14.5 | 130499 |
| 1739921700 | 14.99 | 0.26 | 1.77 | 14.89 | 15 | 14.37 | 114372 |
| 1739576100 | 14.73 | -0.13 | -0.87 | 14.935 | 14.935 | 14.4 | 160095 |
| 1739489700 | 14.86 | -0.03 | -0.20 | 14.81 | 15 | 14.56 | 94129 |
| 1739403300 | 14.89 | -0.11 | -0.73 | 15.2 | 15.41 | 14.7 | 94155 |
| 1739316900 | 15 | 0.47 | 3.23 | 14.32 | 15.09 | 13.8 | 179837 |
| 1739230500 | 14.53 | -0.01 | -0.07 | 14.54 | 14.57 | 13.69 | 137901 |
| 1738971300 | 14.54 | 0.05 | 0.35 | 14.42 | 14.7 | 14.16 | 156965 |
| 1738884900 | 14.49 | -0.54 | -3.59 | 14.7 | 14.735 | 14.19 | 162181 |
| 1738798500 | 15.03 | 0.1 | 0.67 | 14.82 | 15.07 | 14.1701 | 62106 |
| 1738712100 | 14.93 | -0.06 | -0.40 | 14.805 | 15.16 | 14.375 | 73412 |
| 1738625700 | 14.99 | -1.19 | -7.35 | 15.765 | 15.8 | 14.84 | 157433 |
| 1738366500 | 16.18 | 0.07 | 0.43 | 16.149999 | 16.35 | 15.46 | 918540 |
| 1738280100 | 16.11 | 0.18 | 1.13 | 16.12 | 16.17 | 15.325 | 408420 |
| 1738193700 | 15.93 | -0.05 | -0.31 | 15.93 | 16.3469 | 15.585 | 169062 |
| 1738107300 | 15.98 | 0.48 | 3.10 | 15.38 | 16.05 | 15.2 | 233629 |
| 1738020900 | 15.5 | -0.13 | -0.83 | 15.65 | 15.865 | 15.1 | 136424 |
| 1737761700 | 15.63 | 0.11 | 0.71 | 15.49 | 15.93 | 15.3 | 203699 |
| 1737675300 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1737588900 | 15.52 | -0.09 | -0.58 | 15.6 | 15.82 | 14.813 | 198907 |
| 1737502500 | 15.61 | 0 | 0.00 | 15.91 | 16.175799 | 15.34 | 262665 |
| 1737156900 | 15.61 | 0.55 | 3.65 | 15.07 | 15.7 | 14.92 | 202050 |
| 1737070500 | 15.06 | -0.02 | -0.13 | 15.15 | 15.57 | 14.7 | 164274 |
| 1736984100 | 15.08 | -0.18 | -1.18 | 15.26 | 15.35 | 14.725 | 171206 |
| 1736897700 | 15.26 | 0.16 | 1.06 | 15.16 | 15.27 | 14.66 | 108909 |
| 1736811300 | 15.1 | -0.11 | -0.72 | 14.97 | 15.1 | 14.49 | 163524 |
| 1736552100 | 15.21 | -0.09 | -0.59 | 15 | 15.4 | 14.47 | 152202 |
| 1736379300 | 15.3 | 0.07 | 0.46 | 15.155 | 15.31 | 14.91 | 61357 |
| 1736292900 | 15.23 | 0.13 | 0.83 | 15.26 | 15.3 | 14.735 | 76581 |
| 1736206500 | 15.105 | -0.16 | -1.02 | 15.89 | 15.89 | 14.68 | 129959 |
| 1735947300 | 15.26 | -0.29 | -1.86 | 15.51 | 15.61 | 14.99 | 148987 |
| 1735860900 | 15.55 | 0.04 | 0.26 | 15.99 | 16.215 | 14.69 | 178562 |
| 1735688100 | 15.51 | 0.47 | 3.13 | 15 | 15.6 | 14.58 | 297989 |
| 1735601700 | 15.04 | 0.39 | 2.66 | 14.61 | 15.04 | 14.22 | 217918 |
| 1735342500 | 14.65 | 0.18 | 1.24 | 14.45 | 14.7 | 14.16 | 163284 |
| 1735256100 | 14.47 | 0.05 | 0.35 | 14.26 | 14.47 | 13.91 | 217825 |
| 1735077840 | 14.42 | 0.3 | 2.12 | 14.28 | 14.5 | 13.95 | 79874 |
| 1734996900 | 14.12 | 0.14 | 1.00 | 13.79 | 14.4 | 13.79 | 211833 |
| 1734737700 | 13.98 | 0.04 | 0.29 | 13.83 | 14.19 | 13.83 | 107853 |
| 1734651300 | 13.94 | -0.06 | -0.43 | 14 | 14.0199 | 13.8 | 39855 |
| 1734564900 | 14 | -0.07 | -0.50 | 13.94 | 14.3 | 13.75 | 73252 |
| 1734478500 | 14.07 | 0.16 | 1.15 | 14.04 | 14.22 | 13.755 | 142007 |
| 1734392100 | 13.91 | -0.19 | -1.35 | 14.09 | 14.23 | 13.68 | 69504 |
| 1734132900 | 14.1 | 0.16 | 1.15 | 13.9 | 14.1 | 13.61 | 122087 |
| 1734046500 | 13.94 | -0.03 | -0.21 | 13.48 | 14 | 13.48 | 78842 |
| 1733960100 | 13.97 | 0 | 0.00 | 13.885 | 14 | 13.7 | 63285 |
| 1733873700 | 13.97 | 0.07 | 0.50 | 13.85 | 14 | 13.7 | 64491 |
| 1733787300 | 13.9 | 0.19 | 1.39 | 13.715 | 13.99 | 13.67 | 28578 |
| 1733528100 | 13.71 | 0.14 | 1.03 | 13.59 | 14 | 13.47 | 41979 |
| 1733441700 | 13.57 | 0.3 | 2.26 | 13.43 | 13.79 | 13.156 | 21929 |
| 1733355300 | 13.27 | -0.46 | -3.35 | 13.855 | 13.88 | 13.18 | 18931 |
| 1733268900 | 13.73 | -0.1 | -0.72 | 13.58 | 13.975 | 13.06 | 73264 |
| 1733182500 | 13.83 | -0.27 | -1.91 | 14.08 | 14.23 | 13.63 | 57981 |
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
