Premium
Avacta Group PLC (PK) (AVCTF)
USOTC
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 | 0 | 0.6931 | 0.6931 | 0.6931 | 4600 | 0.6931 | CS |
| 4 | 0.1031 | 17.4745762712 | 0.59 | 0.6931 | 0.555 | 7974 | 0.57747771 | CS |
| 12 | -0.1219 | -14.9570552147 | 0.815 | 0.815 | 0.555 | 6396 | 0.57734458 | CS |
| 26 | -0.2145 | -23.6337593654 | 0.9076 | 0.975 | 0.555 | 3752 | 0.64979109 | CS |
| 52 | -0.1849 | -21.0592255125 | 0.878 | 1.32929 | 0.4786 | 3491 | 0.68709593 | CS |
| 156 | -0.2769 | -28.5463917526 | 0.97 | 2.29 | 0.4786 | 3057 | 1.15766562 | CS |
| 260 | -0.7528 | -52.064458123 | 1.4459 | 3.5 | 0.4786 | 9097 | 1.97860061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736807160 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736547960 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736375160 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736288760 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736202360 | 0.6931 | 0.1281001 | 22.67 | 0.6931 | 0.6931 | 0.6931 | 4600 |
| 1735943340 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1735856940 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1735684140 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1735597740 | 0.5649999 | -0.0154 | -2.65 | 0.5594 | 0.5649999 | 0.555 | 29400 |
| 1735338420 | 0.5804 | 0 | 0.00 | 0.5804 | 0.5804 | 0.5804 | 0 |
| 1735252020 | 0.5804 | 0.0188 | 3.35 | 0.5804 | 0.5804 | 0.5804 | 1896 |
| 1735078800 | 0.5616 | 0 | 0.00 | 0.5616 | 0.5616 | 0.5616 | 0 |
| 1734992400 | 0.5616 | 0.0028 | 0.50 | 0.58685 | 0.58685 | 0.5616 | 11000 |
| 1734733200 | 0.5588 | -0.0312 | -5.29 | 0.5588 | 0.5588 | 0.5588 | 250 |
| 1734647340 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1734560940 | 0.59 | 0.0278 | 4.94 | 0.59 | 0.59 | 0.59 | 700 |
| 1734474180 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1734387780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1734128580 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1734042180 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733955780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733869380 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733782980 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733523780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733437380 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733350980 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733264580 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733178180 | 0.5622 | -0.0902 | -13.83 | 0.5825 | 0.5825 | 0.5622 | 8515 |
| 1732918800 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732746000 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732659600 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732573200 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732314000 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732227600 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732141200 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732054800 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731968400 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731709200 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731622800 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731536400 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731450000 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731363600 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731104400 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731018000 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1730931600 | 0.6524 | -0.1626 | -19.95 | 0.6524 | 0.6524 | 0.6524 | 1000 |
| 1730841600 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730755200 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730496000 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730409600 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730323200 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730236800 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730150400 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1729891200 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1729804800 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1729718400 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1729632000 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1729545600 | 0.8149999 | -0.02535 | -3.02 | 0.8149999 | 0.8149999 | 0.8149999 | 200 |
| 1729286760 | 0.84035 | 0 | 0.00 | 0.84035 | 0.84035 | 0.84035 | 0 |
| 1729200360 | 0.84035 | 0 | 0.00 | 0.84035 | 0.84035 | 0.84035 | 0 |
| 1729113960 | 0.84035 | 0.14135 | 20.22 | 0.84035 | 0.84035 | 0.84035 | 480 |
| 1729002600 | 0.699 | 0 | 0.00 | 0.699 | 0.699 | 0.699 | 0 |
| 1728916200 | 0.699 | 0 | 0.00 | 0.699 | 0.699 | 0.699 | 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
