Premium
Endava plc (2Y5)
TG
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 | -1.2 | -4.83870967742 | 24.8 | 24.8 | 23 | 313 | 23.69955272 | DE |
| 4 | -5.8 | -19.7278911565 | 29.4 | 30.4 | 23 | 286 | 25.72568306 | DE |
| 12 | -3.6 | -13.2352941176 | 27.2 | 30.6 | 23 | 259 | 27.34149756 | DE |
| 26 | -11.4 | -32.5714285714 | 35 | 35.2 | 22.6 | 270 | 27.19589958 | DE |
| 52 | -31.4 | -57.0909090909 | 55 | 74 | 22.6 | 253 | 34.93223172 | DE |
| 156 | -21.8 | -48.0176211454 | 45.4 | 74 | 22.6 | 245 | 35.44564269 | DE |
| 260 | -21.8 | -48.0176211454 | 45.4 | 74 | 22.6 | 245 | 35.44564269 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 23.4 | 0.4 | 1.74 | 23.4 | 23.4 | 23.4 | 60 |
| 1727382360 | 23 | 0 | 0.00 | 23.4 | 23.4 | 23 | 173 |
| 1727295960 | 23 | -0.8 | -3.36 | 23.8 | 23.8 | 23 | 463 |
| 1727209560 | 23.8 | -0.4 | -1.65 | 23.8 | 23.8 | 23.8 | 50 |
| 1727123160 | 24.2 | 0 | 0.00 | 23.2 | 24.2 | 23.2 | 524 |
| 1726864020 | 24.2 | -0.8 | -3.20 | 24.8 | 24.8 | 24.2 | 355 |
| 1726777560 | 25 | -1 | -3.85 | 27.2 | 27.2 | 24.2 | 1291 |
| 1726691220 | 26 | -1 | -3.70 | 26 | 26 | 26 | 200 |
| 1726604760 | 27 | -2 | -6.90 | 28 | 28 | 27 | 396 |
| 1726518420 | 29 | -1.4 | -4.61 | 30 | 30 | 29 | 673 |
| 1726259160 | 30.4 | 0.4 | 1.33 | 30.4 | 30.4 | 30.4 | 30 |
| 1726172760 | 30 | 2.2 | 7.91 | 29.6 | 30 | 29.6 | 83 |
| 1726086360 | 27.8 | 0.2 | 0.72 | 27.8 | 27.8 | 27.8 | 36 |
| 1725999960 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1725913560 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1725654360 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1725567960 | 27.6 | 0.4 | 1.47 | 27.8 | 27.8 | 27.6 | 72 |
| 1725481560 | 27.2 | -1.6 | -5.56 | 27.2 | 27.2 | 27.2 | 40 |
| 1725395160 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 50 |
| 1725308760 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1725049560 | 28.8 | 0 | 0.00 | 29.4 | 29.4 | 28.8 | 139 |
| 1724963160 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 50 |
| 1724876760 | 28.8 | 0.4 | 1.41 | 28.8 | 28.8 | 28.8 | 50 |
| 1724790420 | 28.4 | -0.2 | -0.70 | 28.4 | 28.4 | 28.4 | 112 |
| 1724704020 | 28.6 | 1.4 | 5.15 | 28.2 | 28.6 | 28.2 | 892 |
| 1724444820 | 27.2 | 0.2 | 0.74 | 27.2 | 27.2 | 27.2 | 82 |
| 1724358420 | 27 | 0.2 | 0.75 | 27 | 27 | 27 | 37 |
| 1724271960 | 26.8 | 0.2 | 0.75 | 26.8 | 26.8 | 26.8 | 10 |
| 1724185560 | 26.6 | -2.8 | -9.52 | 26.6 | 26.6 | 26.4 | 325 |
| 1724099220 | 29.4 | 2.2 | 8.09 | 26.2 | 29.4 | 26.2 | 301 |
| 1723840020 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1723753620 | 27.2 | 0.8 | 3.03 | 26.2 | 27.2 | 26.2 | 91 |
| 1723667160 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 21 |
| 1723580760 | 26 | 0.2 | 0.78 | 26.4 | 26.4 | 26 | 133 |
| 1723494360 | 25.8 | -0.2 | -0.77 | 25.8 | 25.8 | 25.8 | 135 |
| 1723235220 | 26 | -1 | -3.70 | 26.8 | 26.8 | 26 | 283 |
| 1723148760 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1723062360 | 27 | 0 | 0.00 | 27 | 27 | 27 | 150 |
| 1722975960 | 27 | 0 | 0.00 | 27.4 | 27.8 | 27 | 401 |
| 1722889620 | 27 | -1.2 | -4.26 | 27 | 27 | 27 | 227 |
| 1722630360 | 28.2 | -0.4 | -1.40 | 28.4 | 28.4 | 28.2 | 19 |
| 1722544020 | 28.6 | -1 | -3.38 | 29.6 | 29.6 | 28.6 | 117 |
| 1722457560 | 29.6 | 0.4 | 1.37 | 29.6 | 29.6 | 29.6 | 65 |
| 1722371220 | 29.2 | 0.8 | 2.82 | 28.6 | 29.2 | 28.6 | 404 |
| 1722284820 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1722025620 | 28.4 | 0.6 | 2.16 | 28.6 | 28.6 | 28.4 | 55 |
| 1721939160 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 211 |
| 1721852820 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1721766420 | 27.8 | -1 | -3.47 | 28.2 | 28.2 | 27.8 | 550 |
| 1721679960 | 28.8 | -0.2 | -0.69 | 28.8 | 28.8 | 28 | 608 |
| 1721420760 | 29 | 0 | 0.00 | 29 | 29 | 29 | 130 |
| 1721334360 | 29 | -0.4 | -1.36 | 29.4 | 30.6 | 29 | 807 |
| 1721248020 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 14 |
| 1721161560 | 29.4 | 0.4 | 1.38 | 29.4 | 29.4 | 29.4 | 269 |
| 1721075160 | 29 | 0.4 | 1.40 | 28.8 | 29.2 | 28.8 | 970 |
| 1720815960 | 28.6 | 1 | 3.62 | 27 | 28.6 | 27 | 509 |
| 1720729560 | 27.6 | 0.8 | 2.99 | 27.8 | 27.8 | 27.6 | 50 |
| 1720643160 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1720556760 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1720470360 | 26.8 | -0.8 | -2.90 | 27.2 | 27.2 | 26.8 | 61 |
| 1720211220 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1720124820 | 27.6 | -0.4 | -1.43 | 27.8 | 27.8 | 27.6 | 105 |
| 1720038420 | 28 | 0.6 | 2.19 | 28 | 28 | 28 | 350 |
| 1719952020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1719865620 | 27.4 | 0.4 | 1.48 | 27.4 | 27.4 | 27.4 | 18 |
| 1719606420 | 27 | 0.6 | 2.27 | 27 | 27 | 27 | 350 |
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
