Premium
At&t Inc. (0QZ1)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -3.6093418259 | 23.55 | 23.55 | 22.4 | 309378 | 22.90320102 | DE |
| 4 | -0.1 | -0.438596491228 | 22.8 | 23.825 | 22.4 | 106630 | 23.0157297 | DE |
| 12 | 0.9 | 4.12844036697 | 21.8 | 23.825 | 20.975 | 58756 | 22.68001299 | DE |
| 26 | 4.58 | 25.2759381898 | 18.12 | 23.825 | 18.12 | 103359 | 20.33403656 | DE |
| 52 | 6.1 | 36.7469879518 | 16.6 | 23.825 | 15.99 | 112215 | 18.59336151 | DE |
| 156 | -1.3 | -5.41666666667 | 24 | 27.9 | 13.55 | 234510 | 17.42088377 | DE |
| 260 | -16.245 | -41.7126717165 | 38.945 | 39.915 | 13.55 | 167110 | 19.24151453 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 22.7 | 0.15 | 0.67 | 22.55 | 22.75 | 22.55 | 19981 |
| 1734629400 | 22.55 | -0.2 | -0.88 | 22.5 | 22.675 | 22.4 | 123502 |
| 1734543000 | 22.75 | -0.18 | -0.76 | 22.75 | 22.75 | 22.75 | 15138 |
| 1734456600 | 22.925 | -0.13 | -0.54 | 22.925 | 22.925 | 22.925 | 1360757 |
| 1734370200 | 23.05 | -0.5 | -2.12 | 23.05 | 23.05 | 23.05 | 28884 |
| 1734111000 | 23.55 | 0.03 | 0.11 | 23.55 | 23.55 | 23.55 | 18610 |
| 1734024600 | 23.525 | 0.07 | 0.32 | 23.525 | 23.525 | 23.525 | 20023 |
| 1733938200 | 23.45 | 0.1 | 0.43 | 23.45 | 23.45 | 23.45 | 59989 |
| 1733851800 | 23.35 | -0.45 | -1.89 | 23.2 | 23.375 | 23.2 | 22937 |
| 1733765400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 23684 |
| 1733506200 | 23.8 | -0.03 | -0.10 | 23.8 | 23.8 | 23.8 | 33523 |
| 1733419800 | 23.825 | 0.27 | 1.17 | 23.825 | 23.825 | 23.825 | 40386 |
| 1733333400 | 23.55 | -0.08 | -0.32 | 23.55 | 23.6 | 23.55 | 62746 |
| 1733247000 | 23.625 | 0.82 | 3.62 | 23.625 | 23.625 | 23.625 | 98371 |
| 1733160600 | 22.8 | -0.35 | -1.51 | 22.8 | 22.8 | 22.8 | 137855 |
| 1732901400 | 23.15 | 0.02 | 0.11 | 23.1 | 23.3 | 22.55 | 15913 |
| 1732815000 | 23.125 | 0.1 | 0.43 | 23.125 | 23.125 | 23.125 | 0 |
| 1732728600 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 46573 |
| 1732642200 | 23.025 | 0.02 | 0.11 | 23.025 | 23.025 | 23.025 | 30998 |
| 1732555800 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 37297 |
| 1732296600 | 22.8 | -0.2 | -0.87 | 22.8 | 22.8 | 22.8 | 31017 |
| 1732210200 | 23 | 0.1 | 0.44 | 23 | 23 | 23 | 26978 |
| 1732123800 | 22.9 | 0.02 | 0.11 | 22.9 | 22.9 | 22.9 | 33705 |
| 1732037400 | 22.875 | -0.25 | -1.08 | 22.875 | 22.875 | 22.875 | 28681 |
| 1731951000 | 23.125 | 1 | 4.52 | 23.125 | 23.125 | 23.125 | 49315 |
| 1731691800 | 22.125 | -0.28 | -1.23 | 22.125 | 22.125 | 22.125 | 32260 |
| 1731605400 | 22.4 | 0.2 | 0.90 | 22.3 | 22.475 | 22.3 | 55642 |
| 1731519000 | 22.2 | 0.27 | 1.25 | 22.2 | 22.2 | 22.2 | 27232 |
| 1731432600 | 21.925 | -0.45 | -2.01 | 21.925 | 21.925 | 21.925 | 40247 |
| 1731346200 | 22.375 | 0.05 | 0.22 | 22.35 | 22.45 | 21.75 | 58630 |
| 1731087000 | 22.325 | 0.75 | 3.48 | 22.325 | 22.325 | 22.325 | 23419 |
| 1731000600 | 21.575 | -0.63 | -2.82 | 22.3 | 22.3 | 21.525 | 39253 |
| 1730914200 | 22.2 | 0.2 | 0.91 | 22.1 | 22.325 | 21.5 | 165358 |
| 1730827800 | 22 | 0.13 | 0.57 | 22 | 22 | 22 | 12345 |
| 1730741400 | 21.875 | -0.53 | -2.34 | 21.875 | 21.875 | 21.875 | 40429 |
| 1730482200 | 22.4 | 0.05 | 0.22 | 22.4 | 22.4 | 22.4 | 41700 |
| 1730395800 | 22.35 | 0.83 | 3.83 | 21.55 | 22.375 | 21.55 | 29537 |
| 1730309400 | 21.525 | -0.75 | -3.37 | 22.25 | 22.25 | 21.45 | 24852 |
| 1730223000 | 22.275 | 0.22 | 1.02 | 22.275 | 22.275 | 22.275 | 30395 |
| 1730136600 | 22.05 | -0.08 | -0.34 | 21.85 | 22.075 | 21.85 | 28755 |
| 1729873800 | 22.125 | 0 | 0.00 | 22.125 | 22.125 | 22.125 | 44716 |
| 1729787400 | 22.125 | -0.08 | -0.34 | 22.25 | 22.3 | 21.575 | 50051 |
| 1729701000 | 22.2 | 1.23 | 5.84 | 22.2 | 22.2 | 22.2 | 78550 |
| 1729614600 | 20.975 | -0.15 | -0.71 | 20.975 | 20.975 | 20.975 | 32495 |
| 1729528200 | 21.125 | -0.85 | -3.87 | 21.9 | 21.9 | 21.125 | 17354 |
| 1729269000 | 21.975 | 0.25 | 1.15 | 21.75 | 22 | 21.75 | 39772 |
| 1729182600 | 21.725 | 0.15 | 0.70 | 21.55 | 21.775 | 21.55 | 25367 |
| 1729096200 | 21.575 | 0.05 | 0.23 | 21.575 | 21.575 | 21.575 | 15805 |
| 1729009800 | 21.525 | 0.17 | 0.82 | 21.525 | 21.525 | 21.525 | 14411 |
| 1728923400 | 21.35 | 0.05 | 0.23 | 21.35 | 21.35 | 21.35 | 22933 |
| 1728664200 | 21.3 | -0.05 | -0.23 | 21.3 | 21.3 | 21.3 | 7576 |
| 1728577800 | 21.35 | -0.8 | -3.61 | 22.15 | 22.15 | 21.255 | 26009 |
| 1728491400 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 33912 |
| 1728405000 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 17986 |
| 1728318600 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 27429 |
| 1728059400 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 24361 |
| 1727973000 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 12316 |
| 1727886600 | 22.15 | 0.25 | 1.14 | 22.15 | 22.15 | 22.15 | 7972 |
| 1727800200 | 21.9 | 0.05 | 0.23 | 21.9 | 21.9 | 21.9 | 9755 |
| 1727713800 | 21.85 | 0.05 | 0.23 | 22 | 22.3 | 21.675 | 33674 |
| 1727454600 | 21.8 | 0.13 | 0.58 | 21.8 | 21.8 | 21.8 | 13703 |
| 1727368200 | 21.675 | 0.03 | 0.12 | 21.675 | 21.675 | 21.675 | 13436 |
| 1727281800 | 21.65 | -0.23 | -1.03 | 21.65 | 21.75 | 21.55 | 10639 |
| 1727195400 | 21.875 | 1 | 4.79 | 21.875 | 21.875 | 21.875 | 26108 |
| 1727109000 | 20.875 | -0.65 | -3.02 | 20.875 | 20.875 | 20.875 | 2563449 |
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
