Premium
Ansell Limited (ANN)
ASX
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 | 1.18 | 4.09295872355 | 28.83 | 30.14 | 28.61 | 322028 | 29.43404432 | DE |
| 4 | 4.03 | 15.5119322556 | 25.98 | 30.14 | 25.88 | 390054 | 27.82317561 | DE |
| 12 | 1.24 | 4.31004518596 | 28.77 | 33.01 | 25.06 | 440632 | 27.35221874 | DE |
| 26 | -5.13 | -14.5987478657 | 35.14 | 38.01 | 25.06 | 404964 | 29.58745729 | DE |
| 52 | -0.35 | -1.15283267457 | 30.36 | 38.01 | 25.06 | 355128 | 31.26448552 | DE |
| 156 | 3.56 | 13.4593572779 | 26.45 | 40.01 | 21 | 340191 | 29.05573421 | DE |
| 260 | -11.82 | -28.2572316519 | 41.83 | 44.07 | 20 | 408997 | 29.2845653 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 30.01 | 0.21 | 0.70 | 29.9 | 30.14 | 29.74 | 613059 |
| 1781763300 | 29.8 | 0.21 | 0.69 | 29.51 | 29.85 | 29.51 | 227981 |
| 1781676900 | 29.595 | 0.33 | 1.14 | 29.06 | 29.67 | 29.02 | 264521 |
| 1781590500 | 29.26 | -0.45 | -1.51 | 29.4 | 29.71 | 28.97 | 264685 |
| 1781504100 | 29.71 | 0.37 | 1.26 | 29.39 | 29.71 | 29.23 | 463890 |
| 1781244900 | 29.34 | 0.21 | 0.72 | 29.47 | 29.47 | 29 | 300410 |
| 1781158500 | 29.13 | 0.2 | 0.69 | 28.83 | 29.16 | 28.61 | 316633 |
| 1781072100 | 28.93 | 0.58 | 2.05 | 28.55 | 29.13 | 28.435 | 456670 |
| 1780985700 | 28.35 | 0.73 | 2.64 | 27.94 | 28.47 | 27.59 | 387573 |
| 1780640100 | 27.62 | 0.04 | 0.15 | 27.82 | 27.97 | 27.56 | 301765 |
| 1780553700 | 27.58 | 0.03 | 0.11 | 27.47 | 27.77 | 27.41 | 240473 |
| 1780467300 | 27.55 | 0.33 | 1.21 | 27.24 | 27.68 | 26.96 | 321633 |
| 1780380900 | 27.22 | -0.53 | -1.91 | 27.51 | 27.61 | 27.08 | 407574 |
| 1780294500 | 27.75 | 0.02 | 0.07 | 27.65 | 27.89 | 27.215 | 293917 |
| 1780035300 | 27.73 | 0.64 | 2.36 | 27.37 | 27.84 | 27 | 1084505 |
| 1779948900 | 27.09 | -0.11 | -0.40 | 27 | 27.22 | 26.82 | 412534 |
| 1779862500 | 27.2 | 0.51 | 1.91 | 26.99 | 27.24 | 26.56 | 344724 |
| 1779776100 | 26.69 | 0.02 | 0.07 | 26.86 | 26.95 | 26.47 | 362862 |
| 1779689700 | 26.67 | 0.47 | 1.79 | 26.25 | 26.78 | 26.2 | 374626 |
| 1779430500 | 26.2 | 0.11 | 0.42 | 26.1 | 26.43 | 26.09 | 368578 |
| 1779344100 | 26.09 | 0.53 | 2.07 | 25.98 | 26.35 | 25.88 | 443444 |
| 1779257700 | 25.56 | 0.09 | 0.35 | 25.6 | 25.82 | 25.31 | 257618 |
| 1779171300 | 25.47 | 0.36 | 1.43 | 25.45 | 25.65 | 25.06 | 291156 |
| 1779084900 | 25.11 | -0.53 | -2.07 | 25.7 | 25.7 | 25.06 | 311401 |
| 1778825700 | 25.64 | 0 | 0.00 | 26.06 | 26.06 | 25.53 | 229448 |
| 1778739300 | 25.64 | 0.04 | 0.16 | 25.54 | 25.76 | 25.37 | 256436 |
| 1778652900 | 25.6 | 0 | 0.00 | 25.58 | 25.84 | 25.385 | 630726 |
| 1778566500 | 25.6 | -0.7 | -2.66 | 25.87 | 26.48 | 25.39 | 490952 |
| 1778480100 | 26.3 | -0.08 | -0.30 | 26.42 | 26.61 | 25.85 | 416457 |
| 1778220900 | 26.38 | 0.18 | 0.69 | 26 | 26.47 | 25.85 | 350870 |
| 1778134500 | 26.2 | 0.35 | 1.35 | 25.62 | 26.22 | 25.62 | 526765 |
| 1778048100 | 25.85 | 0.14 | 0.54 | 25.94 | 26 | 25.62 | 424147 |
| 1777961700 | 25.71 | -0.54 | -2.06 | 25.93 | 26.1 | 25.35 | 710122 |
| 1777875300 | 26.25 | -0.06 | -0.23 | 26.39 | 26.58 | 26.2 | 226968 |
| 1777616100 | 26.31 | -0.19 | -0.72 | 26.86 | 26.86 | 26.25 | 193500 |
| 1777529700 | 26.5 | 0.26 | 0.99 | 26.12 | 26.535 | 26.12 | 432981 |
| 1777443300 | 26.24 | 0.15 | 0.57 | 26.24 | 26.54 | 26.175 | 392834 |
| 1777356900 | 26.09 | -0.45 | -1.70 | 26.26 | 26.41 | 26 | 1509653 |
| 1777270500 | 26.54 | -0.21 | -0.79 | 26.76 | 26.835 | 26.52 | 166939 |
| 1777011300 | 26.75 | -0.06 | -0.22 | 26.95 | 26.96 | 26.63 | 347232 |
| 1776924900 | 26.81 | -0.41 | -1.49 | 26.91 | 27.155 | 26.72 | 318647 |
| 1776838500 | 27.215 | -0.36 | -1.29 | 27.17 | 27.41 | 26.79 | 636644 |
| 1776752100 | 27.57 | 0.12 | 0.44 | 27.54 | 27.89 | 27.505 | 708853 |
| 1776665700 | 27.45 | 0.32 | 1.18 | 27.39 | 27.59 | 27.16 | 714877 |
| 1776406500 | 27.13 | -0.66 | -2.37 | 27.7 | 33.009999 | 27.07 | 1004851 |
| 1776320100 | 27.79 | -0.99 | -3.44 | 28.9 | 28.9 | 27.35 | 1111939 |
| 1776233700 | 28.78 | 0.04 | 0.14 | 29.42 | 29.495 | 28.7 | 433236 |
| 1776147300 | 28.74 | -0.59 | -2.01 | 29.53 | 29.55 | 28.65 | 705520 |
| 1776060900 | 29.33 | -0.54 | -1.81 | 29.79 | 29.8 | 29.25 | 236842 |
| 1775801700 | 29.87 | 0.27 | 0.91 | 29.8 | 29.89 | 29.28 | 316135 |
| 1775715300 | 29.6 | -0.3 | -1.00 | 29.58 | 29.82 | 29.32 | 268781 |
| 1775628900 | 29.9 | 0.89 | 3.07 | 29.65 | 30.18 | 29.64 | 429967 |
| 1775542500 | 29.01 | 0.43 | 1.50 | 28.8 | 29.09 | 28.52 | 320514 |
| 1775106900 | 28.58 | 0 | 0.00 | 28.69 | 28.97 | 28.43 | 264713 |
| 1775020500 | 28.58 | 0.41 | 1.46 | 28.42 | 28.78 | 28.26 | 352576 |
| 1774934100 | 28.17 | 0.26 | 0.93 | 27.83 | 28.53 | 27.58 | 544277 |
| 1774847700 | 27.91 | -0.75 | -2.62 | 28.11 | 28.97 | 27.84 | 492019 |
| 1774588500 | 28.66 | -0.09 | -0.31 | 28.45 | 28.71 | 28.34 | 374453 |
| 1774502100 | 28.75 | 0.19 | 0.67 | 28.77 | 29 | 28.66 | 303939 |
| 1774415700 | 28.56 | 0.36 | 1.28 | 28.51 | 28.96 | 28.36 | 450567 |
| 1774329300 | 28.2 | 0.26 | 0.93 | 28.38 | 28.49 | 28 | 555046 |
| 1774242900 | 27.94 | -0.24 | -0.85 | 27.71 | 28.12 | 27.31 | 494647 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
