Premium
Appen Limited (433)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.044 | -3.16774658027 | 1.389 | 1.39 | 1.247 | 20638 | 1.30550201 | DE |
| 4 | -0.094 | -6.53231410702 | 1.439 | 1.554 | 1.247 | 15237 | 1.36397533 | DE |
| 12 | 0.134 | 11.0652353427 | 1.211 | 1.88 | 1.0409999 | 18158 | 1.36132429 | DE |
| 26 | 1.0550001 | 363.793263377 | 0.2899999 | 1.88 | 0.241 | 19903 | 0.98792884 | DE |
| 52 | 0.941 | 232.920792079 | 0.404 | 1.88 | 0.1449999 | 18849 | 0.68515619 | DE |
| 156 | 0.413 | 44.313304721 | 0.932 | 1.88 | 0.1449999 | 16395 | 0.66352498 | DE |
| 260 | 0.413 | 44.313304721 | 0.932 | 1.88 | 0.1449999 | 16395 | 0.66352498 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 1.368 | 0.11 | 8.92 | 1.276 | 1.368 | 1.276 | 25215 |
| 1734730020 | 1.256 | -0.04 | -2.86 | 1.2569999 | 1.286 | 1.256 | 17120 |
| 1734643620 | 1.293 | -0.01 | -0.54 | 1.288 | 1.293 | 1.247 | 22467 |
| 1734557220 | 1.3 | 0.01 | 0.70 | 1.294 | 1.334 | 1.2749999 | 11052 |
| 1734470820 | 1.2909999 | -0.1 | -7.06 | 1.344 | 1.344 | 1.274 | 32641 |
| 1734384420 | 1.389 | -0.13 | -8.68 | 1.389 | 1.3899999 | 1.339 | 19911 |
| 1734125220 | 1.521 | 0.13 | 9.19 | 1.5129999 | 1.554 | 1.497 | 22622 |
| 1734038820 | 1.393 | 0.05 | 3.65 | 1.398 | 1.438 | 1.393 | 9336 |
| 1733952420 | 1.344 | 0.07 | 5.58 | 1.342 | 1.36 | 1.315 | 13168 |
| 1733866020 | 1.2729999 | -0.02 | -1.70 | 1.276 | 1.299 | 1.2729999 | 2418 |
| 1733779620 | 1.295 | -0.01 | -0.69 | 1.3 | 1.332 | 1.295 | 8317 |
| 1733520420 | 1.304 | -0 | -0.31 | 1.328 | 1.328 | 1.288 | 12010 |
| 1733434020 | 1.308 | -0.1 | -6.97 | 1.362 | 1.362 | 1.25 | 31431 |
| 1733347620 | 1.406 | -0.06 | -4.29 | 1.407 | 1.443 | 1.404 | 3426 |
| 1733261220 | 1.469 | 0.04 | 2.94 | 1.432 | 1.469 | 1.429 | 7609 |
| 1733174820 | 1.427 | -0.02 | -1.25 | 1.431 | 1.47 | 1.395 | 5836 |
| 1732915620 | 1.445 | 0.07 | 4.86 | 1.444 | 1.445 | 1.411 | 12807 |
| 1732829220 | 1.3779999 | -0.05 | -3.70 | 1.436 | 1.436 | 1.3779999 | 28439 |
| 1732742820 | 1.431 | 0.05 | 3.92 | 1.423 | 1.46 | 1.423 | 22367 |
| 1732656420 | 1.377 | -0.07 | -4.84 | 1.398 | 1.419 | 1.3759999 | 4378 |
| 1732570020 | 1.447 | 0.17 | 13.49 | 1.439 | 1.449 | 1.408 | 17386 |
| 1732310820 | 1.2749999 | -0.08 | -5.97 | 1.305 | 1.315 | 1.272 | 10098 |
| 1732224420 | 1.356 | -0.04 | -3.14 | 1.375 | 1.389 | 1.2909999 | 24660 |
| 1732138020 | 1.4 | -0.23 | -14.32 | 1.44 | 1.5 | 1.4 | 57611 |
| 1732051620 | 1.6339999 | 0.04 | 2.77 | 1.616 | 1.6339999 | 1.575 | 17081 |
| 1731965220 | 1.59 | -0.1 | -6.08 | 1.583 | 1.592 | 1.551 | 10846 |
| 1731705960 | 1.693 | -0.01 | -0.65 | 1.69 | 1.711 | 1.653 | 7135 |
| 1731619560 | 1.704 | 0.09 | 5.45 | 1.645 | 1.704 | 1.6279999 | 17565 |
| 1731533160 | 1.616 | -0.21 | -11.69 | 1.677 | 1.678 | 1.616 | 16573 |
| 1731446820 | 1.83 | 0.3 | 19.61 | 1.722 | 1.88 | 1.721 | 58481 |
| 1731360420 | 1.53 | 0.04 | 3.03 | 1.5 | 1.568 | 1.462 | 67415 |
| 1731101220 | 1.485 | 0.19 | 14.32 | 1.5029999 | 1.5029999 | 1.457 | 27341 |
| 1731014760 | 1.299 | -0.05 | -3.85 | 1.335 | 1.339 | 1.296 | 13776 |
| 1730928360 | 1.351 | 0.12 | 10.02 | 1.352 | 1.387 | 1.314 | 22801 |
| 1730841960 | 1.228 | 0.12 | 11.23 | 1.238 | 1.238 | 1.201 | 21017 |
| 1730755560 | 1.104 | -0.04 | -3.58 | 1.116 | 1.1299999 | 1.0409999 | 50306 |
| 1730496360 | 1.145 | -0.09 | -6.91 | 1.182 | 1.182 | 1.1419999 | 1160 |
| 1730409960 | 1.23 | 0.03 | 2.16 | 1.23 | 1.23 | 1.23 | 200 |
| 1730323560 | 1.204 | 0 | 0.00 | 1.197 | 1.225 | 1.186 | 10270 |
| 1730237160 | 1.204 | 0.09 | 7.60 | 1.185 | 1.204 | 1.163 | 26470 |
| 1730150760 | 1.119 | -0.02 | -1.41 | 1.1379999 | 1.1379999 | 1.119 | 17565 |
| 1729888020 | 1.135 | -0.03 | -2.66 | 1.1479999 | 1.1579999 | 1.133 | 48672 |
| 1729801560 | 1.1659999 | 0.01 | 1.30 | 1.172 | 1.194 | 1.1659999 | 1119 |
| 1729715160 | 1.151 | -0.13 | -9.94 | 1.18 | 1.18 | 1.1499999 | 64330 |
| 1729628760 | 1.278 | 0.05 | 3.82 | 1.236 | 1.278 | 1.236 | 2267 |
| 1729542360 | 1.231 | 0 | 0.00 | 1.236 | 1.245 | 1.197 | 16584 |
| 1729283160 | 1.231 | 0 | 0.00 | 1.284 | 1.284 | 1.231 | 8658 |
| 1729196760 | 1.231 | -0.11 | -7.93 | 1.268 | 1.268 | 1.212 | 17654 |
| 1729110360 | 1.337 | -0.05 | -3.74 | 1.33 | 1.337 | 1.27 | 20182 |
| 1729023960 | 1.389 | -0.02 | -1.49 | 1.355 | 1.389 | 1.352 | 7329 |
| 1728937620 | 1.41 | 0.06 | 4.29 | 1.436 | 1.436 | 1.408 | 11074 |
| 1728678360 | 1.352 | 0 | 0.00 | 1.352 | 1.352 | 1.352 | 0 |
| 1728591960 | 1.352 | 0.09 | 7.05 | 1.351 | 1.352 | 1.3 | 18321 |
| 1728505560 | 1.2629999 | 0.08 | 6.67 | 1.264 | 1.264 | 1.222 | 4885 |
| 1728419160 | 1.184 | -0.11 | -8.36 | 1.221 | 1.222 | 1.182 | 5494 |
| 1728332760 | 1.292 | 0.05 | 4.28 | 1.242 | 1.298 | 1.24 | 11690 |
| 1728073560 | 1.239 | -0.01 | -0.88 | 1.228 | 1.24 | 1.199 | 9105 |
| 1727987220 | 1.25 | -0.09 | -6.44 | 1.25 | 1.258 | 1.221 | 6500 |
| 1727900820 | 1.336 | 0.01 | 1.06 | 1.351 | 1.351 | 1.336 | 8645 |
| 1727814420 | 1.322 | 0.08 | 6.70 | 1.331 | 1.36 | 1.319 | 13816 |
| 1727728020 | 1.239 | 0.02 | 1.64 | 1.211 | 1.24 | 1.2 | 11900 |
| 1727468760 | 1.219 | 0.05 | 4.28 | 1.2 | 1.219 | 1.191 | 13666 |
| 1727382360 | 1.169 | 0.04 | 3.91 | 1.1659999 | 1.169 | 1.131 | 10604 |
| 1727295960 | 1.125 | -0.1 | -7.79 | 1.1259999 | 1.1399999 | 1.084 | 34158 |
| 1727209560 | 1.22 | -0.1 | -7.58 | 1.249 | 1.25 | 1.214 | 27823 |
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
