Premium
Abrdn Asian Income Fund Limited (AAIF)
LSE
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 | 0 | 0 | 201 | 206 | 199 | 307252 | 202.06572672 | DE |
| 4 | -13 | -6.07476635514 | 214 | 214 | 173 | 298282 | 198.95928291 | DE |
| 12 | -26 | -11.4537444934 | 227 | 229 | 173 | 275655 | 212.11211839 | DE |
| 26 | -17 | -7.79816513761 | 218 | 234 | 173 | 246901 | 216.85732304 | DE |
| 52 | -4 | -1.9512195122 | 205 | 234 | 173 | 273945 | 215.19421328 | DE |
| 156 | -19 | -8.63636363636 | 220 | 236 | 173 | 207855 | 211.01262406 | DE |
| 260 | 35 | 21.0843373494 | 166 | 243 | 163 | 233686 | 211.66090828 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 201 | -1 | -0.50 | 205 | 205 | 201 | 322180 |
| 1745512200 | 202 | -1 | -0.49 | 205 | 205 | 200 | 160138 |
| 1745425800 | 203 | 3 | 1.50 | 200 | 206 | 200 | 527940 |
| 1745339400 | 200 | -2 | -0.99 | 201 | 201 | 199 | 233678 |
| 1744907400 | 202 | 2.5 | 1.25 | 202 | 202 | 200 | 129300 |
| 1744821000 | 199.5 | 0 | 0.00 | 202 | 202 | 199.5 | 183742 |
| 1744734600 | 199.5 | 0.5 | 0.25 | 202 | 202 | 199.5 | 276462 |
| 1744648200 | 199 | 0 | 0.00 | 199 | 203 | 198.5 | 185256 |
| 1744389000 | 199 | 4 | 2.05 | 202 | 202 | 196.5 | 95293 |
| 1744302600 | 195 | 8 | 4.28 | 195.5 | 201 | 193.5 | 265527 |
| 1744216200 | 187 | -6 | -3.11 | 195 | 195 | 183.5 | 317708 |
| 1744129800 | 193 | 1 | 0.52 | 198 | 198.5 | 191 | 778801 |
| 1744043400 | 192 | -3.25 | -1.66 | 186 | 197.5 | 173 | 618858 |
| 1743784200 | 195.25 | -8.75 | -4.29 | 205 | 206.5 | 191.75 | 325838 |
| 1743697800 | 204 | -6 | -2.86 | 206 | 208 | 202 | 302772 |
| 1743611400 | 210 | -1 | -0.47 | 212 | 212 | 209 | 122736 |
| 1743525000 | 211 | 1 | 0.48 | 211 | 211 | 209 | 249269 |
| 1743438600 | 210 | -2 | -0.94 | 210 | 211 | 206 | 255907 |
| 1743183000 | 212 | -3 | -1.40 | 214 | 214 | 210 | 312299 |
| 1743096600 | 215 | -1 | -0.46 | 217 | 217 | 215 | 190696 |
| 1743010200 | 216 | 2 | 0.93 | 217 | 217 | 216 | 386858 |
| 1742923800 | 214 | -1 | -0.47 | 218 | 218 | 214 | 110630 |
| 1742837400 | 215 | -1 | -0.46 | 216 | 217 | 215 | 154535 |
| 1742578200 | 216 | 1 | 0.47 | 214 | 218 | 214 | 432035 |
| 1742491800 | 215 | -1 | -0.46 | 218 | 218 | 214 | 176220 |
| 1742405400 | 216 | 2 | 0.93 | 216 | 216 | 214 | 476366 |
| 1742319000 | 214 | 0 | 0.00 | 216 | 216 | 213 | 467293 |
| 1742232600 | 214 | 0 | 0.00 | 212 | 214 | 212 | 114459 |
| 1741973400 | 214 | 3 | 1.42 | 211 | 214 | 211 | 303837 |
| 1741887000 | 211 | -3 | -1.40 | 213 | 213 | 211 | 125363 |
| 1741800600 | 214 | 1 | 0.47 | 213 | 214 | 211 | 336039 |
| 1741714200 | 213 | -2 | -0.93 | 215 | 215 | 213 | 308440 |
| 1741627800 | 215 | -2 | -0.92 | 219 | 219 | 212 | 106979 |
| 1741368600 | 217 | 2 | 0.93 | 220 | 220 | 215 | 147240 |
| 1741282200 | 215 | -1 | -0.46 | 217 | 217 | 215 | 111301 |
| 1741195800 | 216 | 0 | 0.00 | 217 | 219 | 215 | 107104 |
| 1741109400 | 216 | 0 | 0.00 | 215 | 216 | 212 | 92250 |
| 1741023000 | 216 | -2 | -0.92 | 218 | 218 | 216 | 249460 |
| 1740763800 | 218 | -1 | -0.46 | 219 | 219 | 214 | 173318 |
| 1740677400 | 219 | -1 | -0.45 | 221 | 221 | 217 | 390944 |
| 1740591000 | 220 | 0 | 0.00 | 219 | 223 | 218 | 343997 |
| 1740504600 | 220 | -2 | -0.90 | 222 | 222 | 218 | 504531 |
| 1740418200 | 222 | -2 | -0.89 | 222 | 224 | 220 | 226063 |
| 1740159000 | 224 | 1 | 0.45 | 223 | 227 | 223 | 315944 |
| 1740072600 | 223 | 2 | 0.90 | 225 | 225 | 223 | 202589 |
| 1739986200 | 221 | 0 | 0.00 | 223 | 224 | 221 | 530100 |
| 1739899800 | 221 | -3 | -1.34 | 224 | 225 | 221 | 379916 |
| 1739813400 | 224 | 1.5 | 0.67 | 224 | 225 | 223 | 424126 |
| 1739554200 | 222.5 | -1.5 | -0.67 | 227 | 227 | 222 | 91807 |
| 1739467800 | 224 | 0 | 0.00 | 224 | 224 | 224 | 65118 |
| 1739381400 | 224 | -1 | -0.44 | 224 | 226 | 224 | 330066 |
| 1739295000 | 225 | 1 | 0.45 | 226 | 227 | 224 | 389570 |
| 1739208600 | 224 | 2 | 0.90 | 229 | 229 | 224 | 428293 |
| 1738949400 | 222 | -2 | -0.89 | 225 | 225 | 222 | 135263 |
| 1738863000 | 224 | 3 | 1.36 | 227 | 227 | 222 | 206877 |
| 1738776600 | 221 | -2 | -0.90 | 223 | 223 | 220 | 388025 |
| 1738690200 | 223 | 1 | 0.45 | 223 | 223 | 222 | 118634 |
| 1738603800 | 222 | -5 | -2.20 | 224 | 224 | 219 | 405277 |
| 1738344600 | 227 | 2 | 0.89 | 227 | 227 | 226 | 148705 |
| 1738258200 | 225 | 1 | 0.45 | 224 | 225 | 223 | 143323 |
| 1738171800 | 224 | 1 | 0.45 | 223 | 225 | 223 | 237479 |
| 1738085400 | 223 | 0 | 0.00 | 222 | 223 | 222 | 166527 |
| 1737999000 | 223 | -4 | -1.76 | 227 | 227 | 221 | 165622 |
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
