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 | -6 | -3.43249427918 | 174.8 | 178.2 | 173 | 28880 | 177.72057646 | DE |
| 4 | -0.8 | -0.471698113208 | 169.6 | 178.5 | 164.5 | 14310 | 175.81522832 | DE |
| 12 | -1.2 | -0.705882352941 | 170 | 178.5 | 158.6 | 13465 | 169.9966221 | DE |
| 26 | -3.9 | -2.25825130284 | 172.7 | 180 | 158.6 | 18587 | 169.6943967 | DE |
| 52 | 7.3 | 4.52012383901 | 161.5 | 180 | 155.9 | 51190 | 163.04108415 | DE |
| 156 | 21.8 | 14.8299319728 | 147 | 180 | 123.29 | 76113 | 151.56424583 | DE |
| 260 | 63.8 | 60.7619047619 | 105 | 180 | 99.35 | 53347 | 149.94224977 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 173 | -5.2 | -2.92 | 173 | 173 | 173 | 3912 |
| 1741627800 | 178.2 | 0.2 | 0.11 | 178.2 | 178.2 | 178.2 | 4350 |
| 1741368600 | 178 | 3.7 | 2.12 | 178 | 178 | 178 | 129950 |
| 1741282200 | 174.3 | -0.5 | -0.29 | 174.3 | 174.3 | 174.3 | 3726 |
| 1741195800 | 174.8 | -3.7 | -2.07 | 174.8 | 174.8 | 174.8 | 2460 |
| 1741109400 | 178.5 | 3.5 | 2.00 | 178.5 | 178.5 | 178.5 | 66382 |
| 1741023000 | 175 | 2.4 | 1.39 | 175 | 175 | 175 | 4749 |
| 1740763800 | 172.6 | 0.3 | 0.17 | 172.6 | 172.6 | 172.6 | 1632 |
| 1740677400 | 172.3 | 0.8 | 0.47 | 172.3 | 172.3 | 172.3 | 3070 |
| 1740591000 | 171.5 | -2.3 | -1.32 | 171.5 | 171.5 | 171.5 | 2325 |
| 1740504600 | 173.8 | 2.1 | 1.22 | 173.8 | 173.8 | 173.8 | 17653 |
| 1740418200 | 171.7 | 4.4 | 2.63 | 171.7 | 171.7 | 171.7 | 5776 |
| 1740159000 | 167.3 | -0.3 | -0.18 | 167.3 | 167.3 | 167.3 | 1246 |
| 1740072600 | 167.6 | 1.4 | 0.84 | 167.6 | 167.6 | 167.6 | 7763 |
| 1739986200 | 166.19999 | 1.4 | 0.85 | 166.19999 | 166.19999 | 166.19999 | 3681 |
| 1739899800 | 164.8 | 0.3 | 0.18 | 164.8 | 164.8 | 164.8 | 8901 |
| 1739813400 | 164.5 | -1.3 | -0.78 | 164.5 | 164.5 | 164.5 | 0 |
| 1739554200 | 165.8 | -5 | -2.93 | 165.8 | 165.8 | 165.8 | 11628 |
| 1739467800 | 170.8 | 1.2 | 0.71 | 170.8 | 170.8 | 170.8 | 3070 |
| 1739381400 | 169.6 | 2.2 | 1.31 | 169.6 | 169.6 | 169.6 | 3923 |
| 1739295000 | 167.4 | -0.8 | -0.48 | 167.4 | 167.4 | 167.4 | 1515 |
| 1739208600 | 168.2 | -0.1 | -0.06 | 168.2 | 168.2 | 168.2 | 289925 |
| 1738949400 | 168.3 | -0.3 | -0.18 | 168 | 169.1 | 168 | 3366 |
| 1738863000 | 168.6 | 0.8 | 0.48 | 168.6 | 168.6 | 168.6 | 1741 |
| 1738776600 | 167.8 | 0.5 | 0.30 | 167.8 | 167.8 | 167.8 | 2874 |
| 1738690200 | 167.3 | 1.2 | 0.72 | 167.3 | 167.3 | 167.3 | 9458 |
| 1738603800 | 166.1 | 0 | 0.00 | 166.1 | 166.1 | 166.1 | 4373 |
| 1738344600 | 166.1 | -0.4 | -0.24 | 166.1 | 166.1 | 166.1 | 6709 |
| 1738258200 | 166.5 | 0.3 | 0.18 | 166.5 | 166.5 | 166.5 | 7304 |
| 1738171800 | 166.19999 | -2.3 | -1.36 | 166.19999 | 166.19999 | 166.19999 | 2627 |
| 1738085400 | 168.5 | 4.4 | 2.68 | 168.5 | 168.5 | 168.5 | 7727 |
| 1737999000 | 164.1 | 0 | 0.00 | 164.1 | 164.1 | 164.1 | 6478 |
| 1737739800 | 164.1 | 4.3 | 2.69 | 164.1 | 164.1 | 164.1 | 5339 |
| 1737653400 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 4151 |
| 1737567000 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 17907 |
| 1737480600 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 7819 |
| 1737394200 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 0 |
| 1737135000 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 6034 |
| 1737048600 | 159.8 | -0.1 | -0.06 | 159.8 | 159.8 | 159.8 | 5832 |
| 1736962200 | 159.9 | 0.3 | 0.19 | 159.9 | 159.9 | 159.9 | 4904 |
| 1736875800 | 159.6 | 1 | 0.63 | 159.6 | 159.6 | 159.6 | 5360 |
| 1736789400 | 158.6 | -0.8 | -0.50 | 158.6 | 158.6 | 158.6 | 5886 |
| 1736530200 | 159.4 | -2.9 | -1.79 | 159.4 | 159.4 | 159.4 | 6919 |
| 1736443800 | 162.3 | 0.7 | 0.43 | 162.3 | 162.3 | 162.3 | 0 |
| 1736357400 | 161.6 | 0.4 | 0.25 | 161.6 | 161.6 | 161.6 | 5650 |
| 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 |
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
