Premium
Ilika Plc (QX) (ILIKF)
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 | 0.0279 | 5.34380386899 | 0.5221 | 0.56 | 0.452 | 69570 | 0.4664865 | CS |
| 4 | 0.06 | 12.2448979592 | 0.49 | 0.56 | 0.322 | 66878 | 0.42928354 | CS |
| 12 | 0.2104 | 61.9552414605 | 0.3396 | 0.643 | 0.301 | 85955 | 0.48585813 | CS |
| 26 | 0.30789 | 127.169468423 | 0.24211 | 0.643 | 0.18 | 95072 | 0.36092863 | CS |
| 52 | 0.234 | 74.0506329114 | 0.316 | 0.643 | 0.18 | 71099 | 0.34959718 | CS |
| 156 | -0.87 | -61.2676056338 | 1.42 | 1.47 | 0.18 | 84188 | 0.53326498 | CS |
| 260 | 0.1 | 22.2222222222 | 0.45 | 4.24 | 0.18 | 151714 | 1.64516308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.55 | 0.01124 | 2.09 | 0.55 | 0.56 | 0.55 | 61129 |
| 1745529840 | 0.53876 | 0.03566 | 7.09 | 0.4989 | 0.54095 | 0.4989 | 13270 |
| 1745443560 | 0.5031 | 0.0212 | 4.40 | 0.51855 | 0.54 | 0.5 | 34947 |
| 1745357340 | 0.4819 | 0.0299 | 6.62 | 0.4815 | 0.53 | 0.4815 | 36596 |
| 1745270400 | 0.452 | -0.0609 | -11.87 | 0.5221 | 0.5221 | 0.452 | 193468 |
| 1744925340 | 0.5129 | 0.0504 | 10.90 | 0.487 | 0.5158 | 0.4685 | 68952 |
| 1744838940 | 0.4625 | -0.0175 | -3.65 | 0.488 | 0.488 | 0.45 | 12344 |
| 1744752360 | 0.48 | 0.066 | 15.94 | 0.424 | 0.486 | 0.424 | 21053 |
| 1744666140 | 0.414 | 0.0014 | 0.34 | 0.443 | 0.443 | 0.3736999 | 23007 |
| 1744406940 | 0.4126 | 0.0126 | 3.15 | 0.4 | 0.4126 | 0.374 | 167240 |
| 1744320120 | 0.4 | 0.0171 | 4.47 | 0.39 | 0.4 | 0.3795 | 186782 |
| 1744234140 | 0.3829 | -0.0171 | -4.28 | 0.3827 | 0.415 | 0.36 | 159815 |
| 1744147740 | 0.4 | -0.0065 | -1.60 | 0.4074999 | 0.4125 | 0.4 | 44727 |
| 1744061220 | 0.4064999 | 0.0064999 | 1.62 | 0.322 | 0.4099999 | 0.322 | 92886 |
| 1743802020 | 0.4 | -0.07 | -14.89 | 0.464 | 0.47 | 0.39 | 118276 |
| 1743715440 | 0.47 | -0.015 | -3.09 | 0.455 | 0.482 | 0.455 | 22203 |
| 1743629040 | 0.485 | 0.005 | 1.04 | 0.47 | 0.488 | 0.47 | 10907 |
| 1743542640 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 9313 |
| 1743456180 | 0.49 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 27966 |
| 1743197340 | 0.49 | -0.0025 | -0.51 | 0.49 | 0.51 | 0.4789 | 26938 |
| 1743110880 | 0.4925 | 0.003 | 0.61 | 0.4925 | 0.51 | 0.4925 | 1450 |
| 1743024540 | 0.4895 | 0.008 | 1.66 | 0.48505 | 0.4895 | 0.47 | 23573 |
| 1742938140 | 0.4815 | 0.0005 | 0.10 | 0.46 | 0.4815 | 0.46 | 58118 |
| 1742851200 | 0.481 | -0.021 | -4.18 | 0.4654 | 0.481 | 0.46 | 30736 |
| 1742592540 | 0.502 | 0.011 | 2.24 | 0.4384 | 0.503 | 0.4384 | 48690 |
| 1742505960 | 0.491 | 0.011 | 2.29 | 0.48 | 0.495 | 0.48 | 17110 |
| 1742419200 | 0.48 | 0 | 0.00 | 0.4793 | 0.495 | 0.4793 | 6050 |
| 1742333400 | 0.48 | 0.03 | 6.67 | 0.465 | 0.48 | 0.465 | 25941 |
| 1742246400 | 0.45 | 0.0215 | 5.02 | 0.4271 | 0.452 | 0.4271 | 71573 |
| 1741987680 | 0.4285 | 0.0315 | 7.93 | 0.4 | 0.445 | 0.4 | 127894 |
| 1741901340 | 0.397 | -0.02275 | -5.42 | 0.391 | 0.4269 | 0.391 | 5108 |
| 1741814940 | 0.41975 | -0.00025 | -0.06 | 0.45 | 0.45 | 0.411125 | 13445 |
| 1741728480 | 0.42 | -0.01835 | -4.19 | 0.4195 | 0.4542 | 0.4195 | 32185 |
| 1741641600 | 0.43835 | -0.07165 | -14.05 | 0.502 | 0.502 | 0.4255 | 208811 |
| 1741386000 | 0.51 | -0.01 | -1.92 | 0.4987 | 0.51 | 0.49 | 35559 |
| 1741300140 | 0.52 | 0 | 0.00 | 0.5241 | 0.557 | 0.52 | 22414 |
| 1741213440 | 0.52 | -0.022 | -4.06 | 0.53 | 0.542 | 0.52 | 48216 |
| 1741126800 | 0.542 | -0.023 | -4.07 | 0.55 | 0.561 | 0.5004 | 76800 |
| 1741040760 | 0.5649999 | 0.0386999 | 7.35 | 0.53 | 0.58 | 0.52 | 51306 |
| 1740781260 | 0.5263 | -0.03394 | -6.06 | 0.5084999 | 0.574 | 0.5084999 | 27683 |
| 1740695340 | 0.56024 | 0.01924 | 3.56 | 0.53 | 0.58 | 0.5098 | 6274 |
| 1740608400 | 0.541 | -0.029 | -5.09 | 0.5558 | 0.581 | 0.541 | 40709 |
| 1740522480 | 0.5699999 | 0.005 | 0.88 | 0.5699999 | 0.583 | 0.5319 | 81684 |
| 1740435600 | 0.5649999 | -0.001 | -0.18 | 0.53615 | 0.5699999 | 0.5223 | 382395 |
| 1740176400 | 0.5659999 | -0.014 | -2.41 | 0.5679999 | 0.5679999 | 0.55 | 103815 |
| 1740090480 | 0.58 | -0.06 | -9.38 | 0.604 | 0.62 | 0.541 | 400987 |
| 1740003960 | 0.64 | 0 | 0.00 | 0.642 | 0.642 | 0.591 | 84432 |
| 1739917740 | 0.64 | 0.109 | 20.53 | 0.5745 | 0.643 | 0.5745 | 158224 |
| 1739572020 | 0.531 | 0.0185 | 3.61 | 0.481 | 0.55 | 0.481 | 285081 |
| 1739485320 | 0.5125 | 0.0175 | 3.54 | 0.508 | 0.525 | 0.4825 | 146543 |
| 1739398920 | 0.495 | 0.0145 | 3.02 | 0.49 | 0.5 | 0.476 | 225191 |
| 1739312940 | 0.4805 | 0.0025 | 0.52 | 0.48 | 0.481 | 0.46 | 108283 |
| 1739226000 | 0.478 | 0.037 | 8.39 | 0.486 | 0.486 | 0.46 | 164267 |
| 1738967160 | 0.441 | 0.021 | 5.00 | 0.42 | 0.45 | 0.42 | 62923 |
| 1738880400 | 0.42 | -0.001 | -0.24 | 0.421 | 0.429 | 0.4145 | 78762 |
| 1738794000 | 0.421 | 0.063 | 17.60 | 0.401 | 0.43 | 0.401 | 164937 |
| 1738708080 | 0.358 | 0.018 | 5.29 | 0.34 | 0.358 | 0.34 | 23428 |
| 1738621740 | 0.34 | -0.0165 | -4.63 | 0.3279 | 0.35 | 0.301 | 144637 |
| 1738362000 | 0.3565 | 0 | 0.00 | 0.3396 | 0.37 | 0.322 | 119437 |
| 1738276080 | 0.3565 | -0.001 | -0.28 | 0.34 | 0.3743 | 0.34 | 27193 |
| 1738189740 | 0.3575 | -0.0135 | -3.64 | 0.379 | 0.379 | 0.3575 | 141843 |
| 1738103280 | 0.371 | 0.049 | 15.22 | 0.351 | 0.38 | 0.35 | 342989 |
| 1738016820 | 0.322 | 0.022 | 7.33 | 0.3 | 0.3459999 | 0.293 | 602415 |
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
