Premium
Aspen Pharmacare Holdings PLC (PK) (APNHY)
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 | 0.0355 | 0.392699115044 | 9.04 | 9.195 | 9.04 | 1972 | 9.09310383 | DR |
| 4 | -0.1745 | -1.88648648649 | 9.25 | 9.255 | 8.41 | 1115 | 9.06142556 | DR |
| 12 | -1.047 | -10.3432946407 | 10.1225 | 10.23 | 8.26 | 782 | 9.3300406 | DR |
| 26 | -3.838 | -29.7208347853 | 12.9135 | 13.685 | 8.26 | 608 | 10.65302731 | DR |
| 52 | -0.9345 | -9.33566433566 | 10.01 | 13.685 | 8.26 | 613 | 11.20546519 | DR |
| 156 | -4.2745 | -32.0187265918 | 13.35 | 14.26 | 7.4 | 940 | 10.0936982 | DR |
| 260 | 1.2055 | 15.3176620076 | 7.87 | 18.79 | 4.86 | 1903 | 9.12548097 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103220 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1738016820 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1737757620 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1737671220 | 9.0755 | -0.12 | -1.30 | 9.08 | 9.08 | 9.0755 | 3363 |
| 1737584640 | 9.195 | 0.42 | 4.73 | 9.0399999 | 9.195 | 9.0399999 | 581 |
| 1737498420 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1737152820 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1737066420 | 8.78 | 0.01 | 0.11 | 8.78 | 8.78 | 8.78 | 225 |
| 1736979720 | 8.77 | 0.09 | 1.10 | 8.554 | 8.77 | 8.554 | 477 |
| 1736893380 | 8.675 | 0.27 | 3.15 | 8.675 | 8.675 | 8.675 | 207 |
| 1736806800 | 8.41 | -0.85 | -9.13 | 8.41 | 8.41 | 8.41 | 490 |
| 1736547960 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
| 1736375160 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
| 1736288760 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
| 1736202360 | 9.255 | 1 | 12.05 | 9.25 | 9.255 | 9.25 | 2462 |
| 1735943160 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1735856760 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1735683960 | 8.26 | -1.12 | -11.92 | 8.26 | 8.26 | 8.26 | 276 |
| 1735597200 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1735338000 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1735251600 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1735078800 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1734992400 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1734733200 | 9.3776 | -0.23 | -2.42 | 9.3776 | 9.3776 | 9.3776 | 2025 |
| 1734647340 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1734560940 | 9.61 | 0.45 | 4.91 | 9.61 | 9.61 | 9.61 | 2063 |
| 1734474360 | 9.16 | -0.26 | -2.76 | 9.16 | 9.16 | 9.16 | 195 |
| 1734388140 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 241 |
| 1734128880 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1734042480 | 9.42 | -0.11 | -1.15 | 9.6199999 | 9.6199999 | 9.42 | 230 |
| 1733955900 | 9.53 | 0.26 | 2.80 | 9.53 | 9.53 | 9.53 | 453 |
| 1733869200 | 9.27 | -0.15 | -1.59 | 9.27 | 9.27 | 9.27 | 581 |
| 1733782800 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1733523600 | 9.42 | 0.02 | 0.21 | 9.42 | 9.42 | 9.42 | 747 |
| 1733437380 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1733350980 | 9.4 | 0.47 | 5.26 | 9.4 | 9.4 | 9.4 | 1950 |
| 1733264580 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1733178180 | 8.93 | -0.4 | -4.29 | 9.255 | 9.58 | 8.93 | 433 |
| 1732919340 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1732746540 | 9.33 | 0.16 | 1.74 | 9.33 | 9.33 | 9.33 | 371 |
| 1732660140 | 9.17 | -0.38 | -3.98 | 9.17 | 9.17 | 9.17 | 166 |
| 1732573560 | 9.55 | -0.1 | -1.04 | 9.493 | 9.55 | 9.493 | 641 |
| 1732314000 | 9.65 | 0.23 | 2.43 | 9.65 | 9.65 | 9.65 | 115 |
| 1732227600 | 9.4215 | 0 | 0.00 | 9.4215 | 9.4215 | 9.4215 | 0 |
| 1732141200 | 9.4215 | 0 | 0.00 | 9.4215 | 9.4215 | 9.4215 | 0 |
| 1732054800 | 9.4215 | -0.04 | -0.46 | 9.4215 | 9.4215 | 9.4215 | 132 |
| 1731968760 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731709560 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731623160 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731536760 | 9.465 | -0.21 | -2.12 | 9.465 | 9.465 | 9.465 | 538 |
| 1731450480 | 9.67 | -0.46 | -4.54 | 9.67 | 9.67 | 9.67 | 711 |
| 1731363600 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1731104400 | 10.13 | 0.01 | 0.07 | 10.23 | 10.23 | 10.13 | 1161 |
| 1731018540 | 10.1225 | -0.14 | -1.34 | 10.1225 | 10.1225 | 10.1225 | 273 |
| 1730932080 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1730845680 | 10.26 | -0.22 | -2.10 | 10.26 | 10.26 | 10.26 | 585 |
| 1730755620 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1730496420 | 10.48 | 0.35 | 3.40 | 10.48 | 10.48 | 10.48 | 201 |
| 1730409900 | 10.135 | 0 | 0.00 | 10.135 | 10.135 | 10.135 | 0 |
| 1730323500 | 10.135 | -0.17 | -1.60 | 10.135 | 10.135 | 10.135 | 156 |
| 1730237280 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 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
