Premium
Aberdeen Group Plc (ABDN)
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 | 18 | 7.48752079867 | 240.4 | 258.4 | 233.8 | 5097045 | 244.52554061 | DE |
| 4 | 17.6 | 7.30897009967 | 240.8 | 258.4 | 224.2 | 7598714 | 236.72247457 | DE |
| 12 | 59.4 | 29.8492462312 | 199 | 258.4 | 197.8 | 5589526 | 230.47189943 | DE |
| 26 | 48.4 | 23.0476190476 | 210 | 258.4 | 179.6 | 5037228 | 219.42073223 | DE |
| 52 | 71 | 37.8868729989 | 187.4 | 258.4 | 177.7 | 4230002 | 210.86585726 | DE |
| 156 | 38.2 | 17.3478655767 | 220.2 | 258.4 | 120.8 | 5790184 | 173.6117092 | DE |
| 260 | -12.9 | -4.75488389237 | 271.3 | 300 | 120.8 | 6545678 | 185.13141949 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 258.39999 | 4.8 | 1.89 | 254.6 | 258.39999 | 254.6 | 5442124 |
| 1783009800 | 253.6 | 5 | 2.01 | 247 | 253.6 | 245.8 | 6787355 |
| 1782923400 | 248.6 | 10.4 | 4.37 | 237.2 | 248.6 | 237.2 | 7213849 |
| 1782837000 | 238.2 | 3.4 | 1.45 | 235.6 | 240 | 235 | 4524680 |
| 1782750600 | 234.8 | -1.2 | -0.51 | 239.8 | 239.8 | 234 | 2525753 |
| 1782491400 | 236 | -4.4 | -1.83 | 240.4 | 241 | 233.8 | 4433590 |
| 1782405000 | 240.4 | 8.4 | 3.62 | 232 | 245.2 | 231.2 | 6830101 |
| 1782318600 | 232 | -2 | -0.85 | 233.8 | 234.8 | 231.4 | 3431087 |
| 1782232200 | 234 | -2.6 | -1.10 | 232.4 | 236.2 | 232.4 | 8280868 |
| 1782145800 | 236.6 | 2.6 | 1.11 | 234.4 | 239.4 | 233.4 | 8278668 |
| 1781886600 | 234 | 1.6 | 0.69 | 230.2 | 234 | 224.2 | 61092414 |
| 1781800200 | 232.4 | -4.4 | -1.86 | 233.4 | 237.2 | 232.4 | 3085077 |
| 1781713800 | 236.8 | 2 | 0.85 | 238.6 | 238.6 | 232.2 | 7358581 |
| 1781627400 | 234.8 | -2.2 | -0.93 | 236.6 | 237.2 | 234 | 4369782 |
| 1781541000 | 237 | -5.2 | -2.15 | 242.6 | 244.8 | 237 | 3943847 |
| 1781281800 | 242.2 | 5.8 | 2.45 | 239.8 | 244.4 | 239.4 | 3494932 |
| 1781195400 | 236.4 | 0.2 | 0.08 | 233.8 | 238.6 | 233.8 | 2997647 |
| 1781109000 | 236.2 | 4 | 1.72 | 232 | 237.6 | 231 | 4128734 |
| 1781022600 | 232.2 | -4.2 | -1.78 | 238.8 | 243.8 | 232.2 | 4032879 |
| 1780936200 | 236.4 | -2.2 | -0.92 | 236 | 239.2 | 234.6 | 2410540 |
| 1780677000 | 238.6 | -2.4 | -1.00 | 240.8 | 241.2 | 237.4 | 2753894 |
| 1780590600 | 241 | 1.8 | 0.75 | 238.2 | 242 | 234.6 | 4091186 |
| 1780504200 | 239.2 | -7.8 | -3.16 | 246 | 246 | 236.2 | 4136924 |
| 1780417800 | 247 | 3 | 1.23 | 243.8 | 248.8 | 243.8 | 2714424 |
| 1780331400 | 244 | -4.2 | -1.69 | 245 | 247.2 | 240.6 | 3490201 |
| 1780072200 | 248.2 | 2 | 0.81 | 249 | 249.6 | 247 | 3954803 |
| 1779985800 | 246.2 | -2 | -0.81 | 246.2 | 247.2 | 242.2 | 6734566 |
| 1779899400 | 248.2 | 0.8 | 0.32 | 247 | 250.6 | 246 | 4016034 |
| 1779813000 | 247.4 | 0.4 | 0.16 | 250 | 250.6 | 245 | 3848576 |
| 1779467400 | 247 | 5.4 | 2.24 | 241.8 | 247.8 | 241.2 | 3642078 |
| 1779381000 | 241.6 | 2.8 | 1.17 | 237.8 | 242.6 | 237.8 | 3120765 |
| 1779294600 | 238.8 | 4.8 | 2.05 | 232.6 | 241.4 | 232.6 | 4563792 |
| 1779208200 | 234 | -0.8 | -0.34 | 233.2 | 237.2 | 233.2 | 3831459 |
| 1779121800 | 234.8 | -2.8 | -1.18 | 236.6 | 236.8 | 232.4 | 4505567 |
| 1778862600 | 237.6 | 11.6 | 5.13 | 225.2 | 239.8 | 222.8 | 19061766 |
| 1778776200 | 226 | 2.4 | 1.07 | 224 | 226.6 | 224 | 2463402 |
| 1778689800 | 223.6 | 3.4 | 1.54 | 221.6 | 225.4 | 221.2 | 4640880 |
| 1778603400 | 220.2 | -3.6 | -1.61 | 222.6 | 222.6 | 219 | 15489538 |
| 1778517000 | 223.8 | 3.6 | 1.63 | 219.8 | 223.8 | 219.8 | 7245419 |
| 1778257800 | 220.2 | 2.9 | 1.33 | 214.8 | 220.8 | 214.5 | 4315946 |
| 1778171400 | 217.3 | 3 | 1.40 | 215.3 | 218.7 | 215.3 | 7141874 |
| 1778085000 | 214.3 | 6.4 | 3.08 | 210.3 | 217 | 210.3 | 3823827 |
| 1777998600 | 207.9 | 0.1 | 0.05 | 209.2 | 210.4 | 206 | 3523501 |
| 1777653000 | 207.8 | -0.3 | -0.14 | 207.1 | 207.8 | 205.5 | 1535312 |
| 1777566600 | 208.1 | 0.3 | 0.14 | 208.7 | 209.2 | 205.5 | 1665882 |
| 1777480200 | 207.8 | -2.4 | -1.14 | 208.5 | 211.3 | 207.8 | 1764079 |
| 1777393800 | 210.2 | 0.3 | 0.14 | 208.7 | 211.1 | 208.3 | 1973842 |
| 1777307400 | 209.9 | 3.7 | 1.79 | 207.8 | 210.6 | 206.8 | 2935849 |
| 1777048200 | 206.2 | -4.1 | -1.95 | 208.6 | 209.2 | 205.8 | 2404412 |
| 1776961800 | 210.3 | -3.4 | -1.59 | 212.7 | 213.6 | 208 | 6296135 |
| 1776875400 | 213.7 | 3 | 1.42 | 209 | 214.2 | 208.1 | 4812448 |
| 1776789000 | 210.7 | 2.4 | 1.15 | 207.9 | 213.1 | 207.9 | 3642785 |
| 1776702600 | 208.3 | -2.1 | -1.00 | 209.9 | 209.9 | 206 | 2852832 |
| 1776443400 | 210.4 | 7.7 | 3.80 | 204.9 | 210.4 | 203.2 | 3944612 |
| 1776357000 | 202.7 | -1.8 | -0.88 | 204.6 | 205.6 | 202.2 | 2084196 |
| 1776270600 | 204.5 | 0.6 | 0.29 | 204 | 204.8 | 203 | 2431092 |
| 1776184200 | 203.9 | 2.7 | 1.34 | 203.1 | 204.3 | 201.3 | 3104119 |
| 1776097800 | 201.2 | 0.5 | 0.25 | 199.75 | 201.2 | 197.8 | 2614894 |
| 1775838600 | 200.7 | 1.9 | 0.96 | 199 | 202.9 | 199 | 7799239 |
| 1775752200 | 198.8 | -3.7 | -1.83 | 202.2 | 202.2 | 196.35 | 2831084 |
| 1775665800 | 202.5 | 11.95 | 6.27 | 200 | 205.6 | 199.45 | 5662806 |
| 1775579400 | 190.55 | -4.55 | -2.33 | 195 | 195.05 | 189.55 | 4545958 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
