Anglo Asian (AAZ.GB)
AQSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.188 | 1.98909090909 | 110 | 118 | 108 | 9763 | 111.4394346 | DE |
4 | 7.188 | 6.84571428571 | 105 | 118 | 97.08 | 10197 | 108.03185032 | DE |
12 | 17.188 | 18.0926315789 | 95 | 118 | 92.75 | 9359 | 103.41438948 | DE |
26 | 22.188 | 24.6533333333 | 90 | 121 | 78.5 | 18628 | 100.84618506 | DE |
52 | 56.188 | 100.335714286 | 56 | 121 | 50 | 16877 | 87.31359063 | DE |
156 | 2.188 | 1.98909090909 | 110 | 125 | 34 | 16979 | 81.67549103 | DE |
260 | -28.312 | -20.1508896797 | 140.5 | 182.345 | 34 | 29317 | 112.74383493 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738855980 | 110 | -7 | -5.98 | 117 | 118 | 108 | 8786 |
1738772880 | 117 | 7 | 6.36 | 110 | 117 | 110 | 10038 |
1738686480 | 110 | 0 | 0.00 | 110 | 112.89 | 109.366 | 8639 |
1738596900 | 110 | 0 | 0.00 | 110 | 112.92 | 108.75 | 11552 |
1738337520 | 110 | 0 | 0.00 | 110 | 110 | 109.7 | 9800 |
1738254840 | 110 | 0 | 0.00 | 110 | 112.92 | 109.266 | 4065 |
1738165140 | 110 | 5 | 4.76 | 105 | 110 | 105 | 0 |
1738078980 | 105 | -5 | -4.55 | 110 | 111.17 | 105 | 7800 |
1737975300 | 110 | 0 | 0.00 | 110 | 111.17 | 107.566 | 5015 |
1737735960 | 110 | 5 | 4.76 | 105 | 110 | 103.666 | 34755 |
1737649680 | 105 | 0 | 0.00 | 105 | 106.4 | 97.08 | 19927 |
1737563340 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1737476940 | 105 | 0 | 0.00 | 105 | 107.73 | 103.788 | 6982 |
1737390480 | 105 | 0 | 0.00 | 105 | 107.78 | 105 | 6600 |
1737131340 | 105 | -5 | -4.55 | 110 | 110 | 105 | 6198 |
1737044940 | 110 | 5 | 4.76 | 105 | 113.89 | 105 | 6922 |
1736955300 | 105 | 0 | 0.00 | 105 | 106.17 | 101.666 | 6894 |
1736869080 | 105 | 0 | 0.00 | 105 | 106.44 | 105 | 12946 |
1736782500 | 105 | -5 | -4.55 | 110 | 112.89 | 102.25 | 22972 |
1736524020 | 110 | 5 | 4.76 | 105 | 113.45 | 105 | 3859 |
1736439600 | 105 | 2 | 1.94 | 103 | 105 | 102.17 | 7205 |
1736353620 | 103 | 0 | 0.00 | 103 | 103 | 101.26 | 6970 |
1736264400 | 103 | 0 | 0.00 | 103 | 103.33 | 100.511 | 16048 |
1736180880 | 103 | 0 | 0.00 | 103 | 103.18 | 103 | 1000 |
1735918500 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
1735832160 | 103 | 0 | 0.00 | 103 | 104 | 103 | 600 |
1735662660 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
1735576260 | 103 | 0 | 0.00 | 103 | 107.4 | 102.3 | 2540 |
1735313700 | 103 | -2 | -1.90 | 105 | 105 | 98.888 | 34306 |
1735057680 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1734971280 | 105 | 0 | 0.00 | 105 | 107.77 | 104.366 | 9771 |
1734712200 | 105 | 5 | 5.00 | 100 | 105 | 100 | 714 |
1734622440 | 100 | -5 | -4.76 | 103 | 104 | 100 | 1252 |
1734536340 | 105 | 0 | 0.00 | 105 | 105 | 101.88 | 5075 |
1734449880 | 105 | 5 | 5.00 | 105 | 105 | 105 | 0 |
1734366420 | 100 | -5 | -4.76 | 105 | 106.9 | 100 | 5935 |
1734104460 | 105 | 0 | 0.00 | 105 | 105.18 | 105 | 1331 |
1734020880 | 105 | 0 | 0.00 | 105 | 105 | 104.5 | 18556 |
1733931060 | 105 | 0 | 0.00 | 105 | 106.08 | 103.77 | 2307 |
1733848080 | 105 | 0 | 0.00 | 105 | 106.22 | 105 | 1500 |
1733761860 | 105 | 0 | 0.00 | 105 | 106.22 | 105 | 1000 |
1733495700 | 105 | 5 | 5.00 | 100 | 108.4 | 97.93 | 22276 |
1733416140 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
1733326500 | 100 | 0 | 0.00 | 100 | 101.78 | 98.25 | 14263 |
1733239800 | 100 | 0 | 0.00 | 100 | 100 | 97.166 | 5111 |
1733156940 | 100 | 0 | 0.00 | 100 | 100.75 | 100 | 523 |
1732897620 | 100 | 5 | 5.26 | 95 | 103.845 | 95 | 29651 |
1732808160 | 95 | 0 | 0.00 | 95 | 97.7 | 93.88 | 20267 |
1732721820 | 95 | 2 | 2.15 | 95 | 95 | 95 | 0 |
1732638480 | 93 | 0 | 0.00 | 95 | 97.45 | 93 | 8815 |
1732548840 | 93 | -4 | -4.12 | 95 | 96.45 | 92.75 | 10362 |
1732289460 | 97 | 2 | 2.11 | 95 | 99.9 | 95 | 17908 |
1732203480 | 95 | 0 | 0.00 | 95 | 96.8 | 95 | 2000 |
1732120140 | 95 | -5 | -5.00 | 100 | 100 | 92.77 | 12854 |
1732033620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
1731947580 | 100 | 0 | 0.00 | 100 | 102.345 | 97.55 | 40424 |
1731688080 | 100 | 5 | 5.26 | 95 | 100 | 95 | 11097 |
1731598260 | 95 | -5 | -5.00 | 100 | 100 | 92.75 | 31299 |
1731511920 | 100 | 0 | 0.00 | 100 | 101.7 | 94.75 | 19002 |
1731428820 | 100 | -7 | -6.54 | 107 | 107 | 100 | 16775 |
1731342540 | 107 | -3 | -2.73 | 110 | 110 | 102.5 | 43015 |
1731083160 | 110 | 0 | 0.00 | 110 | 113.45 | 108.55 | 1654 |
1730993820 | 110 | -5 | -4.35 | 110 | 113.7 | 106.2 | 30335 |
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