Premium
Abrdn Diversified Income And Growth Plc (ADIG)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.883002207506 | 45.3 | 45.9 | 44 | 550156 | 45.42963389 | DE |
| 4 | 1.9 | 4.33789954338 | 43.8 | 45.9 | 42.8 | 384722 | 44.74661639 | DE |
| 12 | 3.6 | 8.55106888361 | 42.1 | 45.9 | 41 | 644482 | 43.43967149 | DE |
| 26 | 0.7 | 1.55555555556 | 45 | 46.6 | 41 | 679512 | 43.88360414 | DE |
| 52 | -33.3 | -42.1518987342 | 79 | 83.2 | 41 | 667717 | 57.6478428 | DE |
| 156 | -57.3 | -55.6310679612 | 103 | 104 | 41 | 507614 | 75.43380325 | DE |
| 260 | -64.8 | -58.6425339367 | 110.5 | 116 | 41 | 504911 | 83.46639849 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 45.7 | -0.2 | -0.44 | 45.7 | 45.7 | 44 | 264745 |
| 1737048600 | 45.9 | 1.7 | 3.85 | 44.2 | 45.9 | 44.2 | 2027071 |
| 1736962200 | 44.2 | 0.2 | 0.45 | 44 | 44.2 | 44 | 273260 |
| 1736875800 | 44 | 0 | 0.00 | 44.3 | 44.3 | 44 | 177120 |
| 1736789400 | 44 | -0.2 | -0.45 | 44 | 44 | 44 | 140722 |
| 1736530200 | 44.2 | -0.4 | -0.90 | 45.3 | 45.3 | 44.2 | 132607 |
| 1736443800 | 44.6 | 0.1 | 0.22 | 44 | 45 | 44 | 743351 |
| 1736357400 | 44.5 | -0.5 | -1.11 | 44.3 | 45.1 | 44.3 | 305825 |
| 1736271000 | 45 | 0.2 | 0.45 | 44.8 | 45 | 44.2 | 662040 |
| 1736184600 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 230994 |
| 1735925400 | 44.8 | 0.3 | 0.67 | 43.8 | 44.8 | 43.8 | 173169 |
| 1735839000 | 44.5 | 1.5 | 3.49 | 42.8 | 44.5 | 42.8 | 595752 |
| 1735666200 | 43 | -0.1 | -0.23 | 43 | 43 | 43 | 62461 |
| 1735579800 | 43.1 | 0.1 | 0.23 | 43.1 | 43.1 | 43.1 | 144575 |
| 1735320600 | 43 | -0.1 | -0.23 | 43.2 | 43.2 | 43 | 91965 |
| 1735061400 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 73261 |
| 1734975000 | 43.1 | -0.1 | -0.23 | 43.1 | 43.1 | 43.1 | 163444 |
| 1734715800 | 43.2 | 0.2 | 0.47 | 43.8 | 43.8 | 43.2 | 542656 |
| 1734629400 | 43 | -0.2 | -0.46 | 43 | 43 | 43 | 388546 |
| 1734543000 | 43.2 | 0.2 | 0.47 | 43.2 | 43.2 | 43.2 | 1567029 |
| 1734456600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1040777 |
| 1734370200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 676807 |
| 1734111000 | 43 | 0 | 0.00 | 43.8 | 43.8 | 43 | 209103 |
| 1734024600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 288282 |
| 1733938200 | 43 | 0 | 0.00 | 43.4 | 43.8 | 43 | 2583346 |
| 1733851800 | 43 | -0.5 | -1.15 | 43.5 | 43.8 | 43 | 149000 |
| 1733765400 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 601634 |
| 1733506200 | 43 | 0 | 0.00 | 43.5 | 43.5 | 42.8 | 492253 |
| 1733419800 | 43 | -0.7 | -1.60 | 43.3 | 43.8 | 43 | 496692 |
| 1733333400 | 43.7 | -0.1 | -0.23 | 43.7 | 43.7 | 43.7 | 289728 |
| 1733247000 | 43.8 | 1.1 | 2.58 | 42.5 | 43.8 | 42.5 | 1391388 |
| 1733160600 | 42.7 | 0.3 | 0.71 | 42.6 | 42.9 | 42.6 | 441307 |
| 1732901400 | 42.4 | 0.2 | 0.47 | 42.4 | 42.4 | 42.4 | 248717 |
| 1732815000 | 42.2 | -1.1 | -2.54 | 42.2 | 42.2 | 42.2 | 148060 |
| 1732728600 | 43.3 | 1.2 | 2.85 | 43.3 | 43.3 | 43.3 | 677016 |
| 1732642200 | 42.1 | 0 | 0.00 | 41.5 | 43.6 | 41.5 | 511315 |
| 1732555800 | 42.1 | 0.1 | 0.24 | 42.2 | 43.7 | 42 | 268973 |
| 1732296600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 310181 |
| 1732210200 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 204401 |
| 1732123800 | 42 | -1.1 | -2.55 | 42 | 42 | 42 | 640232 |
| 1732037400 | 43.1 | 0.1 | 0.23 | 41.9 | 43.1 | 41.8 | 223060 |
| 1731951000 | 43 | 1.8 | 4.37 | 42 | 43 | 42 | 247433 |
| 1731691800 | 41.2 | -2.7 | -6.15 | 41.2 | 41.2 | 41.2 | 214745 |
| 1731605400 | 43.9 | 2.6 | 6.30 | 42 | 43.9 | 42 | 8566707 |
| 1731519000 | 41.3 | -0.7 | -1.67 | 41.6 | 41.6 | 41.3 | 344854 |
| 1731432600 | 42 | -1.2 | -2.78 | 43.2 | 43.2 | 42 | 950133 |
| 1731346200 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 226476 |
| 1731087000 | 43.2 | -0.7 | -1.59 | 43.2 | 43.2 | 43.2 | 141258 |
| 1731000600 | 43.9 | 0.8 | 1.86 | 43.7 | 43.9 | 43.7 | 1455271 |
| 1730914200 | 43.1 | -0.2 | -0.46 | 43.3 | 43.3 | 43 | 799391 |
| 1730827800 | 43.3 | 0.3 | 0.70 | 42.7 | 43.3 | 42.7 | 419772 |
| 1730741400 | 43 | 0.5 | 1.18 | 43 | 43 | 43 | 289897 |
| 1730482200 | 42.5 | 1.4 | 3.41 | 41 | 42.7 | 41 | 326351 |
| 1730395800 | 41.1 | -2.7 | -6.16 | 41.6 | 42.5 | 41.1 | 439330 |
| 1730309400 | 43.8 | 1.6 | 3.79 | 43.8 | 43.8 | 43.8 | 155695 |
| 1730223000 | 42.2 | 0.2 | 0.48 | 43 | 43 | 42.1 | 484296 |
| 1730136600 | 42 | 0 | 0.00 | 41.9 | 42 | 41.9 | 1031944 |
| 1729873800 | 42 | -0.4 | -0.94 | 42.1 | 42.1 | 42 | 253774 |
| 1729787400 | 42.4 | -0.6 | -1.40 | 42 | 42.4 | 42 | 394369 |
| 1729701000 | 43 | 0.7 | 1.65 | 42 | 43 | 41.8 | 299291 |
| 1729614600 | 42.3 | 0.1 | 0.24 | 42.2 | 43.7 | 42.2 | 968098 |
| 1729528200 | 42.2 | -1.1 | -2.54 | 42.3 | 43 | 42.2 | 389902 |
| 1729269000 | 43.3 | -0.5 | -1.14 | 42.6 | 43.8 | 41.6 | 687903 |
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
