Premium
Liontrust Asset Management PLC (LIO.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27 | -5.625 | 480 | 508 | 450.65 | 9112 | 480.97032615 | DE |
| 4 | -6 | -1.30718954248 | 459 | 508 | 431 | 11844 | 469.8579172 | DE |
| 12 | -136 | -23.0899830221 | 589 | 600 | 410 | 6336 | 470.09256981 | DE |
| 26 | -317 | -41.1688311688 | 770 | 785 | 410 | 4630 | 531.24670383 | DE |
| 52 | -155 | -25.4934210526 | 608 | 857 | 410 | 2796 | 554.003952 | DE |
| 156 | -1502 | -76.8286445013 | 1955 | 2285 | 410 | 2163 | 819.86928417 | DE |
| 260 | -632 | -58.2488479263 | 1085 | 2542.5 | 410 | 2445 | 1114.70729637 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 453 | -4 | -0.88 | 451 | 463 | 450.65 | 2604 |
| 1734622440 | 457 | -8 | -1.72 | 472 | 487 | 453 | 13541 |
| 1734536340 | 465 | -9 | -1.90 | 465 | 487 | 461 | 705 |
| 1734449880 | 474 | -17 | -3.46 | 485 | 495 | 470 | 880 |
| 1734366420 | 491 | -2 | -0.41 | 495 | 508 | 482 | 12080 |
| 1734104460 | 493 | -2 | -0.40 | 480 | 502 | 480 | 18356 |
| 1734020880 | 495 | 6 | 1.23 | 500 | 500 | 480 | 1320 |
| 1733931060 | 489 | 0 | 0.00 | 495 | 495 | 487 | 2299 |
| 1733848080 | 489 | -4 | -0.81 | 497 | 497 | 480 | 1403 |
| 1733761860 | 493 | 25 | 5.34 | 480 | 493 | 474 | 8056 |
| 1733495700 | 468 | -2 | -0.43 | 440 | 476.3 | 440 | 18247 |
| 1733416140 | 470 | 19 | 4.21 | 440 | 470 | 440 | 9346 |
| 1733326500 | 451 | 3 | 0.67 | 455 | 459 | 448 | 5653 |
| 1733239800 | 448 | 6 | 1.36 | 444 | 451.735 | 440 | 2617 |
| 1733156940 | 442 | 6 | 1.38 | 455 | 455 | 436 | 635 |
| 1732897620 | 436 | 2 | 0.46 | 440 | 455 | 431 | 10539 |
| 1732808160 | 434 | -29 | -6.26 | 448 | 457 | 434 | 5757 |
| 1732721820 | 463 | -2 | -0.43 | 457 | 472.475 | 457 | 24829 |
| 1732638480 | 465 | -9 | -1.90 | 478 | 480 | 461 | 10354 |
| 1732548840 | 474 | 17 | 3.72 | 465 | 481.725 | 464.625 | 80103 |
| 1732289460 | 457 | 6 | 1.33 | 459 | 470 | 446 | 10163 |
| 1732203480 | 451 | 37 | 8.94 | 438 | 461 | 429 | 12064 |
| 1732120140 | 414 | -17 | -3.94 | 423 | 448 | 414 | 3510 |
| 1732033620 | 431 | -13 | -2.93 | 442 | 448 | 423 | 6873 |
| 1731947580 | 444 | 8 | 1.83 | 429 | 444 | 423 | 8097 |
| 1731688080 | 436 | 13 | 3.07 | 434 | 446 | 421 | 7857 |
| 1731598260 | 423 | 9 | 2.17 | 410 | 427 | 410 | 3514 |
| 1731511920 | 414 | -5 | -1.19 | 417 | 421 | 410 | 0 |
| 1731428820 | 419 | -10 | -2.33 | 425 | 431 | 417 | 5784 |
| 1731342540 | 429 | 0 | 0.00 | 431 | 438 | 427 | 4951 |
| 1731083160 | 429 | -13 | -2.94 | 438 | 440 | 429 | 10356 |
| 1730993820 | 442 | -11 | -2.43 | 444 | 468 | 438 | 0 |
| 1730910480 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1730824080 | 453 | -17 | -3.62 | 470 | 472 | 451 | 896 |
| 1730737740 | 470 | -2 | -0.42 | 470 | 474 | 455 | 8018 |
| 1730475300 | 472 | -8 | -1.67 | 476 | 496.15 | 470 | 793 |
| 1730388900 | 480 | -15 | -3.03 | 493 | 500 | 478 | 2629 |
| 1730305440 | 495 | 38 | 8.32 | 470 | 527 | 459 | 458 |
| 1730193840 | 457 | -6 | -1.30 | 465 | 470 | 455 | 5263 |
| 1730132940 | 463 | -2 | -0.43 | 478 | 482 | 461 | 625 |
| 1729869960 | 465 | -9 | -1.90 | 497 | 497 | 465 | 2379 |
| 1729783680 | 474 | 4 | 0.85 | 470 | 493 | 470 | 1727 |
| 1729697340 | 470 | -8 | -1.67 | 500 | 500 | 470 | 444 |
| 1729610340 | 478 | 0 | 0.00 | 474 | 480 | 470 | 1195 |
| 1729524420 | 478 | -11 | -2.25 | 500 | 500 | 478 | 0 |
| 1729262100 | 489 | 0 | 0.00 | 493 | 500 | 478 | 0 |
| 1729178580 | 489 | 7 | 1.45 | 474 | 493 | 474 | 0 |
| 1729092540 | 482 | 4 | 0.84 | 500 | 500 | 482 | 0 |
| 1729006140 | 478 | -4 | -0.83 | 480 | 485 | 474 | 0 |
| 1728919680 | 482 | -9 | -1.83 | 489 | 495 | 478 | 3 |
| 1728657480 | 491 | -9 | -1.80 | 493 | 497 | 482 | 2 |
| 1728574140 | 500 | -19 | -3.66 | 523 | 527 | 485 | 24088 |
| 1728484740 | 519 | -10 | -1.89 | 519 | 529 | 519 | 3098 |
| 1728401340 | 529 | -5 | -0.94 | 536 | 536 | 521 | 10837 |
| 1728311580 | 534 | -12 | -2.20 | 551 | 553 | 531 | 2343 |
| 1728053040 | 546 | 4 | 0.74 | 540 | 548 | 537.65 | 1391 |
| 1727966700 | 542 | -4 | -0.73 | 548 | 561.58 | 540 | 1767 |
| 1727882940 | 546 | -26 | -4.55 | 578 | 582 | 544 | 5531 |
| 1727793720 | 572 | -10 | -1.72 | 578 | 595 | 565 | 0 |
| 1727710080 | 582 | -9 | -1.52 | 589 | 600 | 576 | 0 |
| 1727447580 | 591 | 4 | 0.68 | 589 | 595 | 582 | 450 |
| 1727364240 | 587 | 17 | 2.98 | 585 | 595 | 570 | 0 |
| 1727277960 | 570 | -2 | -0.35 | 582 | 582 | 568 | 0 |
| 1727191740 | 572 | -2 | -0.35 | 578 | 582 | 568 | 694 |
| 1727102220 | 574 | 28 | 5.13 | 572 | 587 | 563 | 2463 |
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
