Premium
Associated British Foods Plc (ABF)
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 | 53.5 | 2.76557249935 | 1934.5 | 1992 | 1888.5 | 948492 | 1948.62729828 | DE |
| 4 | 49 | 2.52707581227 | 1939 | 2027 | 1856 | 1432499 | 1932.1996507 | DE |
| 12 | 135.5 | 7.31443994602 | 1852.5 | 2027 | 1751 | 1171413 | 1875.00333128 | DE |
| 26 | 147.5 | 8.01412659603 | 1840.5 | 2027 | 1729.5 | 1103518 | 1875.91009822 | DE |
| 52 | -75 | -3.63548230732 | 2063 | 2351 | 1729.5 | 988532 | 1989.72249869 | DE |
| 156 | 4 | 0.201612903226 | 1984 | 2765 | 1729.5 | 1081748 | 2147.48060642 | DE |
| 260 | -186 | -8.55565777369 | 2174 | 2765 | 1223 | 1134343 | 1987.32474487 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1988 | 31 | 1.58 | 1955 | 1992 | 1944.5 | 624272 |
| 1783614600 | 1957 | 15 | 0.77 | 1935 | 1959.5 | 1918.5 | 684577 |
| 1783528200 | 1942 | -28 | -1.42 | 1960.5 | 1966 | 1933.5 | 996133 |
| 1783441800 | 1970 | 71.5 | 3.77 | 1911 | 1985 | 1904.5 | 1649840 |
| 1783355400 | 1898.5 | -58.5 | -2.99 | 1961 | 1964 | 1888.5 | 789968 |
| 1783096200 | 1957 | 30.5 | 1.58 | 1934.5 | 1957 | 1919.5 | 621942 |
| 1783009800 | 1926.5 | 3 | 0.16 | 1916 | 1957.5 | 1916 | 2553181 |
| 1782923400 | 1923.5 | -62.5 | -3.15 | 1933.5 | 1962 | 1893 | 3217341 |
| 1782837000 | 1986 | -3 | -0.15 | 1994 | 2027 | 1984 | 1639398 |
| 1782750600 | 1989 | 10.5 | 0.53 | 1971.5 | 1999.5 | 1967.5 | 1709366 |
| 1782491400 | 1978.5 | 0 | 0.00 | 1981.5 | 1994.5 | 1967 | 1365198 |
| 1782405000 | 1978.5 | 22 | 1.12 | 1950 | 1999 | 1943.5 | 1412089 |
| 1782318600 | 1956.5 | 72 | 3.82 | 1895.5 | 1956.5 | 1895.5 | 726502 |
| 1782232200 | 1884.5 | 4 | 0.21 | 1863 | 1892.5 | 1863 | 666975 |
| 1782145800 | 1880.5 | -4.5 | -0.24 | 1885 | 1887 | 1859 | 891167 |
| 1781886600 | 1885 | -25 | -1.31 | 1916 | 1916 | 1866 | 3528064 |
| 1781800200 | 1910 | 24.5 | 1.30 | 1873.5 | 1910 | 1856 | 895199 |
| 1781713800 | 1885.5 | -8.5 | -0.45 | 1892 | 1898.5 | 1857 | 1510509 |
| 1781627400 | 1894 | -32.5 | -1.69 | 1892.5 | 1906 | 1871 | 910593 |
| 1781541000 | 1926.5 | -19.5 | -1.00 | 1965.5 | 1976 | 1926.5 | 1897780 |
| 1781281800 | 1946 | 17.5 | 0.91 | 1939 | 1960.5 | 1936.5 | 985960 |
| 1781195400 | 1928.5 | -9 | -0.46 | 1899 | 1946.5 | 1890 | 677398 |
| 1781109000 | 1937.5 | 48.5 | 2.57 | 1908.5 | 1942 | 1901 | 836826 |
| 1781022600 | 1889 | 26 | 1.40 | 1852 | 1912.5 | 1852 | 442700 |
| 1780936200 | 1863 | -1 | -0.05 | 1863 | 1881 | 1855 | 810457 |
| 1780677000 | 1864 | -10 | -0.53 | 1878 | 1892 | 1864 | 768784 |
| 1780590600 | 1874 | 12.5 | 0.67 | 1864.5 | 1889.5 | 1864.5 | 531884 |
| 1780504200 | 1861.5 | 19 | 1.03 | 1844.5 | 1863 | 1839.5 | 694246 |
| 1780417800 | 1842.5 | 27 | 1.49 | 1819 | 1868 | 1819 | 912437 |
| 1780331400 | 1815.5 | -6.5 | -0.36 | 1814 | 1834.5 | 1797 | 1626691 |
| 1780072200 | 1822 | 4.5 | 0.25 | 1817.5 | 1824.5 | 1806.5 | 4152669 |
| 1779985800 | 1817.5 | -56.5 | -3.01 | 1847.5 | 1849 | 1814.5 | 884051 |
| 1779899400 | 1874 | 43 | 2.35 | 1831 | 1875.5 | 1828 | 539789 |
| 1779813000 | 1831 | -5 | -0.27 | 1840.5 | 1840.5 | 1819 | 518894 |
| 1779467400 | 1836 | -10 | -0.54 | 1828 | 1863 | 1827.5 | 470826 |
| 1779381000 | 1846 | 6 | 0.33 | 1831.5 | 1852 | 1830.5 | 319096 |
| 1779294600 | 1840 | 7 | 0.38 | 1815 | 1841.5 | 1801 | 450689 |
| 1779208200 | 1833 | -7 | -0.38 | 1850 | 1865.5 | 1833 | 595593 |
| 1779121800 | 1840 | 45.5 | 2.54 | 1780 | 1841 | 1775.5 | 547295 |
| 1778862600 | 1794.5 | -6.5 | -0.36 | 1795 | 1796.5 | 1759 | 1187488 |
| 1778776200 | 1801 | 42 | 2.39 | 1766.5 | 1813 | 1766.5 | 847209 |
| 1778689800 | 1759 | -30.5 | -1.70 | 1791.5 | 1791.5 | 1758 | 1631493 |
| 1778603400 | 1789.5 | -10.5 | -0.58 | 1796 | 1799.5 | 1780 | 1443803 |
| 1778517000 | 1800 | -20 | -1.10 | 1818.5 | 1826 | 1800 | 1019938 |
| 1778257800 | 1820 | 0 | 0.00 | 1808.5 | 1831 | 1803.5 | 443749 |
| 1778171400 | 1820 | -9 | -0.49 | 1827 | 1838.5 | 1812 | 607094 |
| 1778085000 | 1829 | 30 | 1.67 | 1813 | 1840 | 1808.5 | 649493 |
| 1777998600 | 1799 | -34 | -1.85 | 1860.5 | 1860.5 | 1790 | 1570744 |
| 1777653000 | 1833 | 6 | 0.33 | 1817.5 | 1837.5 | 1801.5 | 651637 |
| 1777566600 | 1827 | -13 | -0.71 | 1842 | 1850.5 | 1816.5 | 989913 |
| 1777480200 | 1840 | -4.5 | -0.24 | 1843 | 1844 | 1823.5 | 836483 |
| 1777393800 | 1844.5 | 25 | 1.37 | 1820.5 | 1844.5 | 1818 | 1196346 |
| 1777307400 | 1819.5 | -22.5 | -1.22 | 1840 | 1843 | 1808.5 | 1051452 |
| 1777048200 | 1842 | 3 | 0.16 | 1838.5 | 1866.5 | 1836 | 1783159 |
| 1776961800 | 1839 | -14.5 | -0.78 | 1841 | 1850 | 1825.5 | 1547701 |
| 1776875400 | 1853.5 | 19 | 1.04 | 1831.5 | 1867.5 | 1816.5 | 1453464 |
| 1776789000 | 1834.5 | -50.5 | -2.68 | 1790 | 1860.5 | 1751 | 2685822 |
| 1776702600 | 1885 | 9 | 0.48 | 1887 | 1907 | 1861 | 1034300 |
| 1776443400 | 1876 | 29.5 | 1.60 | 1852.5 | 1876 | 1835 | 880373 |
| 1776357000 | 1846.5 | 18 | 0.98 | 1830 | 1860 | 1830 | 776571 |
| 1776270600 | 1828.5 | -47.5 | -2.53 | 1856.5 | 1865 | 1828.5 | 1416151 |
| 1776184200 | 1876 | -6 | -0.32 | 1884.5 | 1890.5 | 1872 | 908299 |
| 1776097800 | 1882 | -38 | -1.98 | 1880 | 1885 | 1849 | 1627809 |
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.
