Premium
Alphawave IP Group PLC (PK) (AWEVF)
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 | -0.15 | -9.61538461538 | 1.56 | 1.64 | 1.37 | 82314 | 1.51733844 | CS |
| 4 | -0.36 | -20.3389830508 | 1.77 | 1.86 | 1.37 | 67616 | 1.66801519 | CS |
| 12 | 0.01 | 0.714285714286 | 1.4 | 1.98 | 1.02 | 127538 | 1.43722545 | CS |
| 26 | -0.28 | -16.5680473373 | 1.69 | 1.98 | 1.02 | 79842 | 1.45638207 | CS |
| 52 | -1.18 | -45.5598455598 | 2.59 | 2.6199 | 1.02 | 52463 | 1.54688343 | CS |
| 156 | -0.95 | -40.2542372881 | 2.36 | 2.6199 | 1.02 | 33887 | 1.54595321 | CS |
| 260 | -3.9459 | -73.673892343 | 5.3559 | 5.75 | 0.0121 | 33075 | 1.64744997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 1.41 | 0 | 0.00 | 1.4321 | 1.4321 | 1.37 | 898 |
| 1741300140 | 1.41 | -0.11 | -7.24 | 1.5 | 1.5 | 1.41 | 21000 |
| 1741213440 | 1.52 | 0.08 | 5.56 | 1.4 | 1.55 | 1.4 | 45727 |
| 1741126800 | 1.44 | -0.09 | -5.88 | 1.435 | 1.44 | 1.435 | 2065 |
| 1741040760 | 1.53 | 0.01 | 0.66 | 1.51 | 1.565 | 1.44 | 137978 |
| 1740781260 | 1.52 | -0.07 | -4.28 | 1.56 | 1.6399999 | 1.51 | 204800 |
| 1740695340 | 1.5879 | -0.09 | -5.50 | 1.61 | 1.61 | 1.58 | 106280 |
| 1740608880 | 1.6804 | 0 | 0.00 | 1.6804 | 1.6804 | 1.6804 | 0 |
| 1740522480 | 1.6804 | -0.09 | -5.21 | 1.75 | 1.78 | 1.68 | 15315 |
| 1740435600 | 1.7727 | -0.03 | -1.52 | 1.76 | 1.7727 | 1.7501 | 21000 |
| 1740176400 | 1.8001 | 0 | 0.01 | 1.84 | 1.85 | 1.8001 | 81500 |
| 1740090480 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.8 | 53445 |
| 1740003960 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.84 | 30546 |
| 1739917740 | 1.85 | 0.12 | 6.63 | 1.8 | 1.85 | 1.8 | 30851 |
| 1739572020 | 1.735 | 0.06 | 3.27 | 1.81 | 1.84 | 1.735 | 60600 |
| 1739485320 | 1.68 | 0.05 | 3.07 | 1.75 | 1.75 | 1.3722 | 81000 |
| 1739398920 | 1.6299999 | -0.12 | -6.75 | 1.8 | 1.85 | 1.61 | 26550 |
| 1739312940 | 1.7479 | -0.05 | -2.89 | 1.7534 | 1.86 | 1.7479 | 27065 |
| 1739226000 | 1.8 | 0.02 | 0.84 | 1.79 | 1.8 | 1.7766 | 101685 |
| 1738967160 | 1.785 | 0.04 | 2.59 | 1.77 | 1.79 | 1.7698 | 169682 |
| 1738880400 | 1.74 | -0.01 | -0.57 | 1.75 | 1.79 | 1.73 | 48650 |
| 1738794000 | 1.75 | -0.01 | -0.57 | 1.6399999 | 1.7642 | 1.6399999 | 15000 |
| 1738708080 | 1.76 | 0.03 | 1.73 | 1.7 | 1.77 | 1.7 | 30950 |
| 1738621740 | 1.73 | -0.1 | -5.46 | 1.81 | 1.81 | 1.6771 | 27110 |
| 1738362000 | 1.83 | 0.08 | 4.57 | 1.75 | 1.83 | 1.75 | 10500 |
| 1738276080 | 1.75 | 0.05 | 2.94 | 1.7422 | 1.7649 | 1.69 | 329500 |
| 1738189740 | 1.7 | 0.04 | 2.41 | 1.7483 | 1.75 | 1.672 | 63888 |
| 1738103280 | 1.66 | -0.07 | -3.77 | 1.6874 | 1.75 | 1.66 | 68250 |
| 1738016820 | 1.725 | -0.09 | -4.70 | 1.79 | 1.799 | 1.66 | 160659 |
| 1737757440 | 1.81 | -0.08 | -4.23 | 1.89 | 1.98 | 1.81 | 60057 |
| 1737671220 | 1.89 | 0.09 | 5.00 | 1.72 | 1.98 | 1.72 | 227650 |
| 1737584640 | 1.8 | 0.04 | 1.98 | 1.82 | 1.85 | 1.8 | 91359 |
| 1737498540 | 1.765 | 0.21 | 13.14 | 1.6299999 | 1.765 | 1.6299999 | 26311 |
| 1737152880 | 1.56 | 0.08 | 5.41 | 1.43 | 1.56 | 1.43 | 154819 |
| 1737066420 | 1.48 | -0.01 | -0.67 | 1.52 | 1.52 | 1.455 | 59152 |
| 1736979720 | 1.49 | 0.06 | 4.20 | 1.48 | 1.57 | 1.46 | 300100 |
| 1736893380 | 1.43 | 0.03 | 2.14 | 1.437 | 1.52 | 1.43 | 20922 |
| 1736806800 | 1.4 | 0.04 | 2.94 | 1.41 | 1.43 | 1.375 | 437807 |
| 1736547720 | 1.36 | 0.07 | 5.30 | 1.28 | 1.4 | 1.28 | 347982 |
| 1736375340 | 1.2916 | -0.06 | -4.33 | 1.312 | 1.33 | 1.28 | 506022 |
| 1736288940 | 1.35 | 0.03 | 2.27 | 1.36 | 1.36 | 1.28 | 285473 |
| 1736202360 | 1.32 | -0.03 | -2.22 | 1.34 | 1.34 | 1.3 | 230819 |
| 1735942980 | 1.35 | 0.19 | 16.38 | 1.27 | 1.35 | 1.245 | 201300 |
| 1735856700 | 1.16 | 0.05 | 4.50 | 1.08 | 1.26 | 1.0768 | 249519 |
| 1735683960 | 1.11 | 0.01 | 0.91 | 1.08 | 1.1299999 | 1.08 | 130020 |
| 1735597740 | 1.1 | -0.05 | -4.35 | 1.09 | 1.1 | 1.09 | 158503 |
| 1735338000 | 1.15 | 0 | 0.00 | 1.2 | 1.2 | 1.12 | 49440 |
| 1735252020 | 1.15 | 0.03 | 2.68 | 1.11 | 1.15 | 1.09 | 20850 |
| 1735078200 | 1.12 | -0.01 | -0.88 | 1.02 | 1.17 | 1.02 | 98053 |
| 1734992400 | 1.1299999 | -0.02 | -1.74 | 1.11 | 1.16 | 1.086 | 279923 |
| 1734733200 | 1.15 | 0 | 0.00 | 1.06 | 1.165 | 1.06 | 107591 |
| 1734646800 | 1.15 | -0.09 | -6.96 | 1.19 | 1.19 | 1.1425 | 230577 |
| 1734560940 | 1.236 | -0.08 | -6.36 | 1.35 | 1.35 | 1.215 | 590533 |
| 1734474360 | 1.32 | -0.06 | -4.00 | 1.2857 | 1.32 | 1.235 | 5888 |
| 1734388140 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.335 | 37775 |
| 1734128940 | 1.4 | -0.03 | -2.08 | 1.4 | 1.4 | 1.4 | 7000 |
| 1734042480 | 1.4298 | -0.06 | -4.04 | 1.49 | 1.49 | 1.4298 | 40277 |
| 1733955900 | 1.49 | -0.31 | -17.22 | 1.53 | 1.53 | 1.47 | 51885 |
| 1733869200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 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
