Premium
Achilles Therapeutics Plc (698)
TG
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 | -0.01 | -0.751879699248 | 1.33 | 1.34 | 1.31 | 6500 | 1.32538462 | DE |
| 4 | 0.22 | 20 | 1.1 | 1.34 | 1.07 | 11936 | 1.28388584 | DE |
| 12 | 0.345 | 35.3846153846 | 0.975 | 1.34 | 0.9 | 5784 | 1.19816738 | DE |
| 26 | 0.625 | 89.928057554 | 0.695 | 1.34 | 0.63 | 8379 | 0.97110801 | DE |
| 52 | 0.35 | 36.0824742268 | 0.97 | 1.55 | 0.63 | 8932 | 1.03245844 | DE |
| 156 | 0.425 | 47.4860335196 | 0.895 | 1.55 | 0.63 | 7485 | 0.96767451 | DE |
| 260 | 0.425 | 47.4860335196 | 0.895 | 1.55 | 0.63 | 7485 | 0.96767451 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1739482020 | 1.31 | -0.02 | -1.50 | 1.31 | 1.31 | 1.31 | 3000 |
| 1739395620 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1739309220 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.33 | 10000 |
| 1739222820 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738963620 | 1.33 | -0.01 | -0.75 | 1.32 | 1.33 | 1.32 | 31996 |
| 1738877220 | 1.34 | 0.03 | 2.29 | 1.33 | 1.34 | 1.33 | 5500 |
| 1738790820 | 1.31 | 0.02 | 1.55 | 1.31 | 1.31 | 1.31 | 2476 |
| 1738704420 | 1.29 | 0.22 | 20.56 | 1.18 | 1.34 | 1.18 | 41782 |
| 1738618020 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1738358820 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1738272420 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1738186020 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1738099620 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1738013220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 10000 |
| 1737754020 | 1.07 | -0.03 | -2.73 | 1.07 | 1.07 | 1.07 | 450 |
| 1737667620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737581220 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737494820 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 2222 |
| 1737408420 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737149220 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 400 |
| 1737062820 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 4570 |
| 1736976420 | 1.11 | -0.03 | -2.63 | 1.11 | 1.11 | 1.11 | 500 |
| 1736890020 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736803620 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.1399999 | 2300 |
| 1736544420 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1736458020 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1736371620 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1736285220 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1736198820 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.1299999 | 350 |
| 1735939620 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1735853220 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.1 | 930 |
| 1735594020 | 1.1 | 0.02 | 1.85 | 1.06 | 1.1 | 1.06 | 2350 |
| 1735334820 | 1.08 | 0.14 | 14.89 | 1.1299999 | 1.1399999 | 1.07 | 16312 |
| 1734989220 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1734730020 | 0.94 | -0.01 | -1.05 | 0.94 | 0.94 | 0.94 | 3670 |
| 1734643620 | 0.95 | 0.015 | 1.60 | 0.915 | 0.95 | 0.9 | 9400 |
| 1734557220 | 0.935 | 0.02 | 2.19 | 0.935 | 0.935 | 0.935 | 1300 |
| 1734470820 | 0.915 | -0.04 | -4.19 | 0.915 | 0.915 | 0.915 | 400 |
| 1734384420 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 0 |
| 1734125220 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 0 |
| 1734038820 | 0.955 | -0.02 | -2.05 | 0.955 | 0.955 | 0.955 | 590 |
| 1733952420 | 0.975 | 0.005 | 0.52 | 0.975 | 0.975 | 0.975 | 900 |
| 1733866020 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1733779620 | 0.97 | -0.02 | -2.02 | 0.96 | 0.97 | 0.96 | 1000 |
| 1733520420 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733434020 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733347620 | 0.99 | -0.005 | -0.50 | 0.99 | 0.99 | 0.99 | 1590 |
| 1733261220 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1733174820 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1732915620 | 0.995 | -0.015 | -1.49 | 0.995 | 0.995 | 0.995 | 4000 |
| 1732829220 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732742820 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732656420 | 1.01 | 0.04 | 3.59 | 1.01 | 1.01 | 1.01 | 1450 |
| 1732570020 | 0.975 | -0.055 | -5.34 | 0.975 | 0.975 | 0.975 | 2500 |
| 1732310820 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 2500 |
| 1732224420 | 1.02 | 0.06 | 5.70 | 0.98 | 1.02 | 0.98 | 2603 |
| 1732138020 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1732051620 | 0.965 | -0.005 | -0.52 | 1 | 1 | 0.965 | 3620 |
| 1731965220 | 0.97 | -0.02 | -2.02 | 0.97 | 0.97 | 0.97 | 5200 |
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
