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 | -4.5 | -13.3769322235 | 33.64 | 34.85 | 28.41 | 584130 | 31.04123774 | DE |
| 4 | -5.54 | -15.9746251442 | 34.68 | 36.5 | 28.41 | 361915 | 32.77761852 | DE |
| 12 | -4.2 | -12.5974805039 | 33.34 | 38 | 28.41 | 368344 | 34.57077187 | DE |
| 26 | -3.01 | -9.36236391913 | 32.15 | 40.01 | 26.01 | 320763 | 33.5853777 | DE |
| 52 | 2.87 | 10.9250095166 | 26.27 | 40.01 | 21 | 376996 | 29.92161136 | DE |
| 156 | 3.24 | 12.5096525097 | 25.9 | 40.01 | 20 | 354941 | 27.0383028 | DE |
| 260 | -0.7 | -2.34584450402 | 29.84 | 44.07 | 20 | 443391 | 30.94236805 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743743700 | 30.29 | 0.68 | 2.30 | 29.63 | 30.77 | 29.5 | 810411 |
| 1743657300 | 29.61 | -4.68 | -13.65 | 31.39 | 32.15 | 28.63 | 1317503 |
| 1743570900 | 34.29 | -0.1 | -0.29 | 34.43 | 34.85 | 34.15 | 308262 |
| 1743484500 | 34.39 | 0.49 | 1.45 | 34.38 | 34.45 | 33.78 | 220425 |
| 1743398100 | 33.9 | -0.14 | -0.41 | 33.64 | 34.15 | 33.62 | 264048 |
| 1743138900 | 34.04 | -0.32 | -0.93 | 34.35 | 34.49 | 33.9 | 158261 |
| 1743052500 | 34.36 | 0.15 | 0.44 | 33.96 | 34.53 | 33.84 | 226602 |
| 1742966100 | 34.21 | 0.39 | 1.15 | 33.99 | 34.55 | 33.9 | 278610 |
| 1742879700 | 33.82 | 0.22 | 0.64 | 33.84 | 34.04 | 33.52 | 308790 |
| 1742793300 | 33.605 | -0.3 | -0.87 | 33.66 | 33.99 | 33.58 | 172687 |
| 1742534100 | 33.9 | -0.35 | -1.02 | 33.76 | 35.5 | 29.01 | 561707 |
| 1742447700 | 34.25 | 0.8 | 2.39 | 33.61 | 34.28 | 33.6 | 429656 |
| 1742361300 | 33.45 | -0.19 | -0.56 | 33.5 | 33.77 | 33.409999 | 224589 |
| 1742274900 | 33.64 | -0.01 | -0.03 | 33.96 | 34.04 | 33.58 | 249790 |
| 1742188500 | 33.65 | 0.19 | 0.57 | 33.59 | 33.83 | 33.45 | 158959 |
| 1741929300 | 33.46 | 0.14 | 0.42 | 33.4 | 33.52 | 33.134999 | 167056 |
| 1741842900 | 33.32 | -0.22 | -0.66 | 33.79 | 36.5 | 33.24 | 234480 |
| 1741756500 | 33.54 | -0.8 | -2.33 | 33.67 | 34.04 | 33.45 | 349902 |
| 1741670100 | 34.34 | -0.33 | -0.95 | 34.71 | 34.99 | 34.22 | 407059 |
| 1741583700 | 34.67 | 0.19 | 0.55 | 34.68 | 34.95 | 34.52 | 389506 |
| 1741324500 | 34.48 | -0.35 | -1.00 | 34.54 | 35.08 | 34.47 | 327078 |
| 1741238100 | 34.83 | -0.24 | -0.68 | 34.91 | 35.45 | 34.72 | 289787 |
| 1741151700 | 35.07 | 0.03 | 0.09 | 35.09 | 35.15 | 34.725 | 385713 |
| 1741065300 | 35.04 | -0.4 | -1.13 | 35.09 | 35.365 | 34.91 | 225035 |
| 1740978900 | 35.44 | 0.48 | 1.37 | 35 | 35.49 | 34.95 | 567810 |
| 1740719700 | 34.96 | -0.42 | -1.19 | 35.35 | 35.44 | 34.78 | 511098 |
| 1740633300 | 35.38 | 0.03 | 0.08 | 35.78 | 35.85 | 34.35 | 191262 |
| 1740546900 | 35.35 | -0.42 | -1.17 | 35.78 | 35.78 | 35.09 | 234837 |
| 1740460500 | 35.77 | 0.46 | 1.30 | 35.38 | 35.84 | 35.14 | 336103 |
| 1740374100 | 35.31 | -0.28 | -0.79 | 35.39 | 35.91 | 35.13 | 304414 |
| 1740114900 | 35.59 | -0.02 | -0.06 | 35.75 | 38 | 29.01 | 304793 |
| 1740028500 | 35.61 | -0.41 | -1.14 | 35.88 | 35.95 | 35.52 | 364638 |
| 1739942100 | 36.02 | -0.13 | -0.36 | 36.02 | 36.24 | 35.68 | 449167 |
| 1739855700 | 36.15 | 0.31 | 0.86 | 35.93 | 36.44 | 35.93 | 304457 |
| 1739769300 | 35.84 | -0.15 | -0.42 | 36.25 | 38 | 35.8 | 530408 |
| 1739510100 | 35.99 | -0.38 | -1.04 | 36.5 | 36.6 | 28.5 | 533397 |
| 1739423700 | 36.37 | 0.1 | 0.28 | 36.39 | 36.64 | 36.07 | 1084767 |
| 1739337300 | 36.27 | -0.8 | -2.16 | 37.34 | 37.34 | 35.86 | 686060 |
| 1739250900 | 37.07 | -0.61 | -1.62 | 37.28 | 37.47 | 36.42 | 783307 |
| 1739164500 | 37.68 | 2.91 | 8.37 | 36.79 | 37.85 | 36.76 | 949242 |
| 1738905300 | 34.77 | 0.09 | 0.26 | 34.7 | 35.075 | 34.575 | 233009 |
| 1738818900 | 34.68 | 0.16 | 0.46 | 34.98 | 34.98 | 34.59 | 281366 |
| 1738732500 | 34.52 | 0 | 0.00 | 34.61 | 34.67 | 34.3 | 361467 |
| 1738646100 | 34.52 | -0.27 | -0.78 | 34.94 | 35.08 | 34.38 | 240173 |
| 1738559700 | 34.79 | -0.61 | -1.72 | 34.98 | 35.14 | 34.67 | 310436 |
| 1738300500 | 35.4 | 0.17 | 0.48 | 35.26 | 35.58 | 34.99 | 275978 |
| 1738214100 | 35.23 | 0.33 | 0.95 | 35.22 | 35.5 | 34.9 | 345545 |
| 1738127700 | 34.9 | -0.07 | -0.20 | 35 | 35.29 | 34.78 | 252042 |
| 1738041300 | 34.97 | 0.97 | 2.85 | 34.48 | 35.02 | 34.16 | 466904 |
| 1737695700 | 34 | 0.23 | 0.68 | 33.82 | 34.17 | 33.72 | 121452 |
| 1737609300 | 33.77 | -0.7 | -2.03 | 34.4 | 34.43 | 33.71 | 215063 |
| 1737522900 | 34.47 | 0.74 | 2.19 | 33.84 | 34.58 | 33.685 | 296705 |
| 1737436500 | 33.73 | -0.63 | -1.83 | 34.53 | 34.53 | 33.68 | 218765 |
| 1737350100 | 34.36 | 0.15 | 0.44 | 34.19 | 34.41 | 34.14 | 235701 |
| 1737090900 | 34.21 | -0.08 | -0.23 | 34.38 | 34.41 | 28.5 | 244240 |
| 1737004500 | 34.29 | 0.29 | 0.85 | 34.84 | 35.06 | 34.25 | 336072 |
| 1736918100 | 34 | -0.15 | -0.44 | 33.98 | 34.26 | 33.75 | 261988 |
| 1736831700 | 34.15 | 0.46 | 1.37 | 33.96 | 34.21 | 33.72 | 168812 |
| 1736745300 | 33.69 | -0.32 | -0.94 | 33.34 | 33.8 | 33 | 264885 |
| 1736486100 | 34.01 | 0.22 | 0.65 | 33.8 | 34.12 | 33.8 | 219612 |
| 1736399700 | 33.79 | -0.17 | -0.50 | 33.81 | 34.08 | 33.62 | 250895 |
| 1736313300 | 33.96 | 0.01 | 0.03 | 33.56 | 34.05 | 33.549999 | 254920 |
| 1736226900 | 33.95 | -0.07 | -0.21 | 34.2 | 34.31 | 33.85 | 234394 |
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
