Premium
Procter & Gamble Co (0NOF)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.1 | -3.05938812238 | 166.7 | 166.7 | 161.2 | 7071 | 163.64623462 | DE |
| 4 | -11.2 | -6.48148148148 | 172.8 | 172.8 | 161.2 | 11657 | 169.76458053 | DE |
| 12 | -7.2 | -4.2654028436 | 168.8 | 180 | 161.2 | 21979 | 169.4553777 | DE |
| 26 | -4.2 | -2.53317249698 | 165.8 | 180 | 160.2 | 31171 | 168.70114723 | DE |
| 52 | 13.6 | 9.18918918919 | 148 | 180 | 147.5 | 72378 | 160.3723683 | DE |
| 156 | -1.4 | -0.858895705521 | 163 | 180 | 123.29 | 77792 | 151.58342448 | DE |
| 260 | 40.4 | 33.3333333333 | 121.2 | 180 | 99.35 | 55751 | 148.40796759 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 161.19999 | -1.1 | -0.68 | 161.19999 | 161.19999 | 161.19999 | 9131 |
| 1736184600 | 162.3 | -3.8 | -2.29 | 162.3 | 162.3 | 162.3 | 7904 |
| 1735925400 | 166.1 | -0.6 | -0.36 | 166.1 | 166.1 | 166.1 | 2291 |
| 1735839000 | 166.69999 | -0.8 | -0.48 | 166.69999 | 166.69999 | 166.69999 | 8958 |
| 1735666200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 646 |
| 1735579800 | 167.5 | -2.5 | -1.47 | 167.5 | 167.5 | 167.5 | 2729 |
| 1735320600 | 170 | 3.3 | 1.98 | 170 | 170 | 170 | 3282 |
| 1735061400 | 166.69999 | 0 | 0.00 | 166.69999 | 166.69999 | 166.69999 | 867 |
| 1734975000 | 166.69999 | -2.3 | -1.36 | 166.69999 | 166.69999 | 166.69999 | 5343 |
| 1734715800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 8805 |
| 1734629400 | 169 | -1 | -0.59 | 169 | 169 | 169 | 4593 |
| 1734543000 | 170 | -0.6 | -0.35 | 170 | 170 | 170 | 6844 |
| 1734456600 | 170.6 | -1.6 | -0.93 | 170.6 | 170.6 | 170.6 | 14740 |
| 1734370200 | 172.2 | 0.5 | 0.29 | 172.2 | 172.2 | 172.2 | 7538 |
| 1734111000 | 171.7 | 0.7 | 0.41 | 171.7 | 171.7 | 171.7 | 5785 |
| 1734024600 | 171 | -1.8 | -1.04 | 171 | 171 | 171 | 91256 |
| 1733938200 | 172.8 | 0.4 | 0.23 | 172.8 | 172.8 | 172.8 | 17453 |
| 1733851800 | 172.4 | 0.7 | 0.41 | 172.4 | 172.4 | 172.4 | 6608 |
| 1733765400 | 171.7 | -4.1 | -2.33 | 171.7 | 171.7 | 171.7 | 8241 |
| 1733506200 | 175.8 | 0.2 | 0.11 | 175.8 | 175.8 | 175.8 | 2465 |
| 1733419800 | 175.6 | 0.7 | 0.40 | 175.6 | 175.6 | 175.6 | 159695 |
| 1733333400 | 174.9 | -2.1 | -1.19 | 174.9 | 174.9 | 174.9 | 5087 |
| 1733247000 | 177 | -3 | -1.67 | 177 | 177 | 177 | 8838 |
| 1733160600 | 180 | 1.2 | 0.67 | 180 | 180 | 180 | 20077 |
| 1732901400 | 178.8 | -0.9 | -0.50 | 178.8 | 178.8 | 178.8 | 5348 |
| 1732815000 | 179.7 | 1.9 | 1.07 | 179.7 | 179.7 | 179.7 | 0 |
| 1732728600 | 177.8 | 0 | 0.00 | 177.8 | 177.8 | 177.8 | 5823 |
| 1732642200 | 177.8 | 0.8 | 0.45 | 177.8 | 177.8 | 177.8 | 8149 |
| 1732555800 | 177 | 0.3 | 0.17 | 177 | 177 | 177 | 8040 |
| 1732296600 | 176.7 | 3.7 | 2.14 | 173 | 177 | 172.7 | 6036 |
| 1732210200 | 173 | 2.6 | 1.53 | 173 | 173 | 173 | 73904 |
| 1732123800 | 170.4 | -0.4 | -0.23 | 170.4 | 170.4 | 170.4 | 7910 |
| 1732037400 | 170.8 | 1.2 | 0.71 | 170.8 | 170.8 | 170.8 | 8175 |
| 1731951000 | 169.6 | 0.4 | 0.24 | 169.6 | 169.6 | 169.6 | 4465 |
| 1731691800 | 169.2 | 1.6 | 0.95 | 169.2 | 169.2 | 169.2 | 4068 |
| 1731605400 | 167.6 | 1.5 | 0.90 | 167.6 | 167.6 | 167.6 | 4264 |
| 1731519000 | 166.1 | 0.1 | 0.06 | 166.1 | 166.1 | 166.1 | 33411 |
| 1731432600 | 166 | -0.9 | -0.54 | 166 | 166 | 166 | 300623 |
| 1731346200 | 166.9 | 0.6 | 0.36 | 166.9 | 166.9 | 166.9 | 15102 |
| 1731087000 | 166.3 | 3.4 | 2.09 | 166.3 | 166.3 | 166.3 | 8774 |
| 1731000600 | 162.9 | 1.5 | 0.93 | 162.9 | 162.9 | 162.9 | 8249 |
| 1730914200 | 161.4 | -4.3 | -2.60 | 161.4 | 161.4 | 161.4 | 53779 |
| 1730827800 | 165.69999 | 0.9 | 0.55 | 165.69999 | 165.69999 | 165.69999 | 5868 |
| 1730741400 | 164.8 | -1.2 | -0.72 | 164.8 | 164.8 | 164.8 | 4291 |
| 1730482200 | 166 | -0.1 | -0.06 | 166 | 166 | 166 | 2833 |
| 1730395800 | 166.1 | -1.1 | -0.66 | 166.1 | 166.1 | 166.1 | 9590 |
| 1730309400 | 167.19999 | -0.6 | -0.36 | 167.19999 | 167.19999 | 167.19999 | 10608 |
| 1730223000 | 167.8 | -1.2 | -0.71 | 167.8 | 167.8 | 167.8 | 3926 |
| 1730136600 | 169 | 0 | 0.00 | 169 | 169 | 169 | 6559 |
| 1729873800 | 169 | -0.3 | -0.18 | 169 | 169 | 169 | 6660 |
| 1729787400 | 169.3 | 0.1 | 0.06 | 169.3 | 169.3 | 169.3 | 3328 |
| 1729701000 | 169.2 | -1.1 | -0.65 | 169.2 | 169.2 | 169.2 | 3833 |
| 1729614600 | 170.3 | 1.7 | 1.01 | 170.3 | 170.3 | 170.3 | 6193 |
| 1729528200 | 168.6 | -3.3 | -1.92 | 168.6 | 168.6 | 168.6 | 5432 |
| 1729269000 | 171.9 | 3.1 | 1.84 | 171.9 | 171.9 | 171.9 | 7613 |
| 1729182600 | 168.8 | 0 | 0.00 | 168.8 | 168.8 | 168.8 | 15051 |
| 1729096200 | 168.8 | 0 | 0.00 | 168.8 | 168.8 | 168.8 | 195714 |
| 1729009800 | 168.8 | 0 | 0.00 | 168.8 | 168.8 | 168.8 | 7052 |
| 1728923400 | 168.8 | 0 | 0.00 | 168.8 | 168.8 | 168.8 | 11258 |
| 1728664200 | 168.8 | 0 | 0.00 | 168.8 | 168.8 | 168.8 | 5071 |
| 1728577800 | 168.8 | 1.3 | 0.78 | 168.8 | 168.8 | 168.8 | 6138 |
| 1728491400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 205588 |
| 1728405000 | 167.5 | -0.6 | -0.36 | 167.5 | 167.5 | 167.5 | 8739 |
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
