Premium
Angle Plc Surrey (QX) (ANPCY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.12 | -8.16326530612 | 1.47 | 1.47 | 1.35 | 261 | 1.44241379 | CS |
| 12 | 0.2 | 17.3913043478 | 1.15 | 1.52 | 0.7362 | 1060 | 1.13289884 | CS |
| 26 | -0.87 | -39.1891891892 | 2.22 | 2.44 | 0.7362 | 1394 | 1.41936409 | CS |
| 52 | -0.17 | -11.1842105263 | 1.52 | 4 | 0.7362 | 1556 | 2.02818363 | CS |
| 156 | -14.33 | -91.3903061224 | 15.68 | 21 | 0.7362 | 1191 | 2.46486367 | CS |
| 260 | -7.85 | -85.3260869565 | 9.2 | 21 | 0.7362 | 978 | 3.53930635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338540 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735252140 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735079340 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734992940 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734733740 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734647340 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734560940 | 1.35 | -0.12 | -8.16 | 1.35 | 1.35 | 1.35 | 120 |
| 1734474180 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1734387780 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1734128580 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1734042180 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733955780 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733869380 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733782980 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733523780 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733437380 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733350980 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733264580 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1733178180 | 1.47 | 0.27 | 22.50 | 1.47 | 1.47 | 1.47 | 402 |
| 1732918800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1732746000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1732659600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1732573200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1732314000 | 1.2 | -0.3 | -20.00 | 1.2 | 1.2 | 1.2 | 216 |
| 1732227840 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732141440 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732055040 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731968640 | 1.5 | 0.04 | 2.91 | 1.2 | 1.5 | 1.2 | 328 |
| 1731709260 | 1.4576 | 0.46 | 46.20 | 1.4576 | 1.4576 | 1.4576 | 1163 |
| 1731622800 | 0.997 | -0.3718 | -27.16 | 1.43 | 1.46 | 0.94 | 901 |
| 1731536760 | 1.3688 | 0.12 | 9.50 | 0.88 | 1.3688 | 0.88 | 290 |
| 1731450480 | 1.25 | 0.03 | 2.88 | 1.11 | 1.25 | 1.11 | 702 |
| 1731363600 | 1.215 | 0.09 | 7.52 | 0.98 | 1.52 | 0.98 | 3346 |
| 1731104400 | 1.1299999 | 0 | 0.00 | 0.793 | 1.1299999 | 0.793 | 848 |
| 1731018000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1730931600 | 1.1299999 | 0.39 | 53.49 | 1.1299999 | 1.1299999 | 1.1299999 | 159 |
| 1730841900 | 0.7362 | 0 | 0.00 | 0.7362 | 0.7362 | 0.7362 | 0 |
| 1730755500 | 0.7362 | 0 | 0.00 | 0.7362 | 0.7362 | 0.7362 | 0 |
| 1730496300 | 0.7362 | 0 | 0.00 | 0.7362 | 0.7362 | 0.7362 | 0 |
| 1730409900 | 0.7362 | 0 | 0.00 | 0.7362 | 0.7362 | 0.7362 | 0 |
| 1730323500 | 0.7362 | 0 | 0.00 | 0.7362 | 0.7362 | 0.7362 | 0 |
| 1730237100 | 0.7362 | 0 | 0.00 | 0.7362 | 0.7362 | 0.7362 | 0 |
| 1730150700 | 0.7362 | 0 | 0.00 | 0.7362 | 0.7362 | 0.7362 | 0 |
| 1729891500 | 0.7362 | -0.4138 | -35.98 | 0.7362 | 0.7362 | 0.7362 | 2661 |
| 1729804800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729718400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729632000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729545600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1003 |
| 1729286400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729200000 | 1.15 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1299999 | 3662 |
| 1729113960 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.15 | 104 |
| 1729027200 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728940800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728681600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728595200 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728508800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728422400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728336000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728076800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1727990400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1727904000 | 1.17 | -0.09 | -7.14 | 0.9386 | 1.17 | 0.9386 | 427 |
| 1727817600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1727731200 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
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
