Premium
Angle Plc Surrey (QX) (ANPCY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 6.81818181818 | 1.98 | 2.39 | 1.9 | 1810 | 2.17895506 | CS |
| 4 | 1.015 | 92.2727272727 | 1.1 | 2.39 | 1.1 | 1508 | 2.1094073 | CS |
| 12 | 1.235 | 140.340909091 | 0.88 | 2.39 | 0.88 | 903 | 1.76122013 | CS |
| 26 | 0.765 | 56.6666666667 | 1.35 | 2.39 | 0.7362 | 1426 | 1.48361827 | CS |
| 52 | 0.155 | 7.90816326531 | 1.96 | 3.35 | 0.7362 | 1471 | 1.96030857 | CS |
| 156 | -10.445 | -83.1608280255 | 12.56 | 21 | 0.7362 | 1215 | 2.42221109 | CS |
| 260 | -7.885 | -78.85 | 10 | 21 | 0.7362 | 995 | 3.45217487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 2.115 | -0.28 | -11.51 | 1.95 | 2.115 | 1.95 | 1881 |
| 1738708080 | 2.39 | 0.21 | 9.48 | 2.29 | 2.39 | 2.29 | 2720 |
| 1738621740 | 2.183 | 0.24 | 12.24 | 2.183 | 2.183 | 2.183 | 252 |
| 1738362000 | 1.945 | 0.47 | 31.42 | 1.98 | 2.0758 | 1.9 | 2458 |
| 1738276080 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1738189680 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1738103280 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1738016880 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737757680 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737671280 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737584880 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737498480 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737152880 | 1.48 | 0.13 | 9.63 | 1.1 | 1.48 | 1.1 | 600 |
| 1737066300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736979900 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736893500 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736807100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736547900 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736375100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736288700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736202300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735943100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735856700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1388 |
| 1735684140 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735597740 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 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 |
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
