Premium
Abrdn Asia Focus Plc (AASC)
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 | 1.4 | 1.416287304 | 98.85 | 100.25 | 98.85 | 0 | 0 | DE |
| 4 | 2 | 2.03562340967 | 98.25 | 100.25 | 98.25 | 0 | 0 | DE |
| 12 | 2.75 | 2.82051282051 | 97.5 | 100.25 | 97.5 | 0 | 0 | DE |
| 26 | 3.35 | 3.45717234262 | 96.9 | 100.25 | 96.25 | 0 | 0 | DE |
| 52 | 4.75 | 4.97382198953 | 95.5 | 100.25 | 95.2 | 59 | 96.85 | DE |
| 156 | -8 | -7.39030023095 | 108.25 | 108.25 | 94.9 | 291 | 96.50168627 | DE |
| 260 | 0.75 | 0.753768844221 | 99.5 | 108.3 | 93 | 184 | 97.06478181 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1737135000 | 100.25 | 0.75 | 0.75 | 99.5 | 100.25 | 99.5 | 0 |
| 1737048600 | 99.5 | 0.5 | 0.51 | 99.5 | 99.5 | 99.5 | 0 |
| 1736962200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1736875800 | 99 | 0.15 | 0.15 | 98.85 | 99 | 98.85 | 0 |
| 1736789400 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736530200 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736443800 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736357400 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736271000 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736184600 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1735925400 | 98.85 | 0.1 | 0.10 | 98.75 | 98.85 | 98.75 | 0 |
| 1735839000 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1735666200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1735579800 | 98.75 | 0.4 | 0.41 | 98.35 | 98.75 | 98.35 | 0 |
| 1735320600 | 98.35 | 0 | 0.00 | 98.35 | 98.35 | 98.35 | 0 |
| 1735061400 | 98.35 | 0.1 | 0.10 | 98.25 | 98.35 | 98.25 | 0 |
| 1734975000 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734715800 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734629400 | 98.25 | 0 | 0.00 | 98.65 | 98.65 | 98.25 | 0 |
| 1734543000 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734456600 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734370200 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734111000 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734024600 | 98.25 | 0.05 | 0.05 | 98.2 | 98.25 | 98.2 | 0 |
| 1733938200 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1733851800 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1733765400 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1733506200 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1733419800 | 98.2 | 0 | 0.00 | 98.7 | 98.7 | 98.2 | 0 |
| 1733333400 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1733247000 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1733160600 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1732901400 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1732815000 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1732728600 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1732642200 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1732555800 | 98.2 | 0.2 | 0.20 | 98 | 98.2 | 98 | 0 |
| 1732296600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1732210200 | 98 | 0.2 | 0.20 | 97.8 | 98 | 97.8 | 0 |
| 1732123800 | 97.8 | 0 | 0.00 | 97.8 | 97.8 | 97.8 | 0 |
| 1732037400 | 97.8 | 0 | 0.00 | 97.8 | 97.8 | 97.8 | 0 |
| 1731951000 | 97.8 | 0 | 0.00 | 97.8 | 97.8 | 97.8 | 0 |
| 1731691800 | 97.8 | 0.1 | 0.10 | 97.8 | 97.8 | 97.8 | 0 |
| 1731605400 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1731519000 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1731432600 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1731346200 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1731087000 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1731000600 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1730914200 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1730827800 | 97.7 | 0.15 | 0.15 | 97.55 | 97.7 | 97.55 | 0 |
| 1730741400 | 97.55 | 0 | 0.00 | 97.55 | 97.55 | 97.55 | 0 |
| 1730482200 | 97.55 | 0.05 | 0.05 | 97.5 | 97.55 | 97.5 | 0 |
| 1730395800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1730309400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1730223000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1730136600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1729873800 | 97.5 | -0.1 | -0.10 | 97.6 | 97.6 | 97.5 | 0 |
| 1729787400 | 97.6 | 0.25 | 0.26 | 97.6 | 97.6 | 97.6 | 0 |
| 1729701000 | 97.35 | 0 | 0.00 | 97.35 | 97.35 | 97.35 | 0 |
| 1729614600 | 97.35 | 0 | 0.00 | 97.35 | 97.35 | 97.35 | 0 |
| 1729528200 | 97.35 | 0 | 0.00 | 97.35 | 97.35 | 97.35 | 0 |
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
