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 | -1.95 | -6.97674418605 | 27.95 | 27.975 | 26 | 29499 | 26.84922183 | DE |
| 4 | 0.45 | 1.76125244618 | 25.55 | 27.975 | 25.05 | 16323 | 26.67075142 | DE |
| 12 | 3.075 | 13.413304253 | 22.925 | 27.975 | 21.4 | 103753 | 22.7646198 | DE |
| 26 | 4.7 | 22.0657276995 | 21.3 | 27.975 | 20.875 | 85084 | 22.24092885 | DE |
| 52 | 8.7 | 50.289017341 | 17.3 | 27.975 | 15.99 | 97139 | 19.9028349 | DE |
| 156 | 2.3 | 9.70464135021 | 23.7 | 27.975 | 13.55 | 231423 | 17.28030482 | DE |
| 260 | -8.46 | -24.5502031341 | 34.46 | 34.46 | 13.55 | 167876 | 18.97974735 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 26.9 | -0.15 | -0.55 | 26.9 | 26.9 | 26.9 | 31871 |
| 1741368600 | 27.05 | 1.05 | 4.04 | 26.7 | 27.15 | 26.6 | 19988 |
| 1741282200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 9045 |
| 1741195800 | 26 | -0.98 | -3.61 | 26 | 26 | 26 | 9068 |
| 1741109400 | 26.975 | -0.63 | -2.26 | 27.95 | 27.975 | 26.7 | 77521 |
| 1741023000 | 27.6 | 0.45 | 1.66 | 27.6 | 27.6 | 27.6 | 16958 |
| 1740763800 | 27.15 | 0.25 | 0.93 | 27 | 27.5 | 27 | 12543 |
| 1740677400 | 26.9 | 0.27 | 1.03 | 26.55 | 26.975 | 26.525 | 9002 |
| 1740591000 | 26.625 | -0.13 | -0.47 | 26.625 | 26.625 | 26.625 | 4878 |
| 1740504600 | 26.75 | -0.25 | -0.93 | 26.75 | 26.75 | 26.75 | 16624 |
| 1740418200 | 27 | 0.63 | 2.37 | 27 | 27 | 27 | 28925 |
| 1740159000 | 26.375 | 0.15 | 0.57 | 26.25 | 26.45 | 26.25 | 10018 |
| 1740072600 | 26.225 | 0 | 0.00 | 26.225 | 26.225 | 26.225 | 21803 |
| 1739986200 | 26.225 | 0.2 | 0.77 | 26.225 | 26.225 | 26.225 | 13065 |
| 1739899800 | 26.025 | 0.85 | 3.38 | 25.85 | 26.05 | 25.6 | 8812 |
| 1739813400 | 25.175 | -0.68 | -2.61 | 25.175 | 25.175 | 25.175 | 0 |
| 1739554200 | 25.85 | -0.25 | -0.96 | 25.75 | 25.875 | 25.05 | 6806 |
| 1739467800 | 26.1 | 0.9 | 3.57 | 26.1 | 26.1 | 26.1 | 9599 |
| 1739381400 | 25.2 | -0.35 | -1.37 | 25.2 | 25.2 | 25.2 | 9039 |
| 1739295000 | 25.55 | 0.78 | 3.13 | 25.55 | 25.55 | 25.55 | 10903 |
| 1739208600 | 24.775 | 0.15 | 0.61 | 24.775 | 24.775 | 24.775 | 7271 |
| 1738949400 | 24.625 | 0.27 | 1.13 | 24.625 | 24.625 | 24.625 | 8930 |
| 1738863000 | 24.35 | -0.13 | -0.51 | 24.35 | 24.35 | 24.35 | 4318 |
| 1738776600 | 24.475 | 0.1 | 0.41 | 24.4 | 24.575 | 24.3 | 10815 |
| 1738690200 | 24.375 | -0.03 | -0.10 | 24.2 | 24.4 | 24.15 | 7874 |
| 1738603800 | 24.4 | 0.4 | 1.67 | 23.6 | 24.425 | 23.425 | 56201 |
| 1738344600 | 24 | -0.2 | -0.83 | 23.9 | 24.15 | 23.9 | 20714 |
| 1738258200 | 24.2 | 0.1 | 0.41 | 24.25 | 24.3 | 23.8 | 229893 |
| 1738171800 | 24.1 | 0.7 | 2.99 | 24.1 | 24.1 | 24.1 | 107259 |
| 1738085400 | 23.4 | 0.72 | 3.20 | 23.4 | 23.4 | 23.4 | 54380 |
| 1737999000 | 22.675 | 0 | 0.00 | 22.675 | 22.675 | 22.675 | 541294 |
| 1737739800 | 22.675 | 0.93 | 4.25 | 22.6 | 22.775 | 22.55 | 19403 |
| 1737653400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 33786 |
| 1737567000 | 21.75 | -0.78 | -3.44 | 21.75 | 21.75 | 21.75 | 1720559 |
| 1737480600 | 22.525 | 0.42 | 1.92 | 22.15 | 22.525 | 22.15 | 831726 |
| 1737394200 | 22.1 | -0.18 | -0.79 | 22.1 | 22.1 | 22.1 | 0 |
| 1737135000 | 22.275 | 0.65 | 3.01 | 22.275 | 22.275 | 22.275 | 20205 |
| 1737048600 | 21.625 | -0.4 | -1.82 | 21.625 | 21.625 | 21.625 | 20522 |
| 1736962200 | 22.025 | 0.5 | 2.32 | 22.025 | 22.025 | 22.025 | 39113 |
| 1736875800 | 21.525 | 0.02 | 0.12 | 21.525 | 21.525 | 21.525 | 27020 |
| 1736789400 | 21.5 | -0.15 | -0.69 | 21.6 | 21.75 | 21.4 | 33245 |
| 1736530200 | 21.65 | -1.38 | -5.97 | 21.65 | 21.65 | 21.65 | 31574 |
| 1736443800 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1736357400 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 54387 |
| 1736271000 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 19506 |
| 1736184600 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 45454 |
| 1735925400 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 15783 |
| 1735839000 | 23.025 | 0.92 | 4.19 | 22.85 | 23.475 | 22.8 | 60024 |
| 1735666200 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 2902 |
| 1735579800 | 22.1 | -0.83 | -3.60 | 22.1 | 22.1 | 22.1 | 8418 |
| 1735320600 | 22.925 | 0.23 | 0.99 | 22.925 | 22.925 | 22.925 | 6729 |
| 1735061400 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 8600 |
| 1734975000 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 20166 |
| 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 |
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
