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 | 0.5 | 1.58478605388 | 31.55 | 32.58 | 31.27 | 516822 | 31.85265158 | DE |
| 4 | 4.11 | 14.7100930565 | 27.94 | 32.58 | 27.59 | 386833 | 30.5336872 | DE |
| 12 | 2.26 | 7.58643840215 | 29.79 | 33.01 | 25.06 | 446510 | 27.86486146 | DE |
| 26 | -3.29 | -9.30956423316 | 35.34 | 38.01 | 25.06 | 423235 | 29.56182159 | DE |
| 52 | 0.44 | 1.39196456817 | 31.61 | 38.01 | 25.06 | 361442 | 31.30397911 | DE |
| 156 | 5.15 | 19.1449814126 | 26.9 | 40.01 | 21 | 343241 | 29.14600443 | DE |
| 260 | -9.23 | -22.359496124 | 41.28 | 43.5 | 20 | 409797 | 29.21359801 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783318500 | 32.6 | 0.22 | 0.68 | 32.42 | 32.78 | 32.31 | 171764 |
| 1783059300 | 32.38 | 0.45 | 1.41 | 31.75 | 32.49 | 31.7 | 280717 |
| 1782972900 | 31.93 | -0.28 | -0.87 | 31.95 | 32.11 | 31.63 | 629314 |
| 1782886500 | 32.21 | 0.32 | 1.00 | 31.65 | 32.29 | 31.62 | 349611 |
| 1782800100 | 31.89 | 0.39 | 1.24 | 31.55 | 32.1 | 31.45 | 372901 |
| 1782713700 | 31.5 | -0.07 | -0.22 | 31.55 | 32.13 | 31.27 | 951569 |
| 1782454500 | 31.57 | 0.39 | 1.23 | 31.38 | 31.62 | 31.15 | 475532 |
| 1782368100 | 31.185 | 0.86 | 2.85 | 30.39 | 31.24 | 30.39 | 313830 |
| 1782281700 | 30.32 | 0.41 | 1.37 | 29.83 | 30.43 | 29.79 | 266373 |
| 1782195300 | 29.91 | -0.26 | -0.86 | 30.1 | 30.25 | 29.89 | 231808 |
| 1782108900 | 30.17 | 0.16 | 0.53 | 30.15 | 30.33 | 29.98 | 182759 |
| 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 |
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.
