Premium
Aquila Energy Efficiency Trust Plc (AEET)
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 | 0.5 | 0.980392156863 | 51 | 53 | 51 | 49264 | 51.49522982 | DE |
| 4 | 1.1 | 2.18253968254 | 50.4 | 53 | 48 | 36708 | 50.93091021 | DE |
| 12 | -1 | -1.90476190476 | 52.5 | 53 | 48 | 42789 | 51.26973979 | DE |
| 26 | -8 | -13.4453781513 | 59.5 | 65 | 48 | 49792 | 55.1592011 | DE |
| 52 | -2 | -3.73831775701 | 53.5 | 68.5 | 48 | 64703 | 57.09336883 | DE |
| 156 | -33 | -39.0532544379 | 84.5 | 84.5 | 48 | 60859 | 63.32765261 | DE |
| 260 | -50.5 | -49.5098039216 | 102 | 102 | 48 | 64016 | 70.42321193 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 51.5 | 0 | 0.00 | 51 | 51.5 | 51 | 54047 |
| 1739813400 | 51.5 | 0 | 0.00 | 51 | 51.5 | 51 | 10224 |
| 1739554200 | 51.5 | 0 | 0.00 | 51 | 51.5 | 51 | 2230 |
| 1739467800 | 51.5 | 0 | 0.00 | 51 | 51.5 | 51 | 19555 |
| 1739381400 | 51.5 | 0.5 | 0.98 | 51 | 53 | 51 | 211963 |
| 1739295000 | 51 | 0 | 0.00 | 51 | 51.5 | 51 | 2350 |
| 1739208600 | 51 | 0.25 | 0.49 | 50.75 | 51.25 | 50.75 | 9298 |
| 1738949400 | 50.75 | 0.25 | 0.50 | 50 | 51 | 50 | 5955 |
| 1738863000 | 50.5 | 0.5 | 1.00 | 50 | 51 | 50 | 23142 |
| 1738776600 | 50 | -0.25 | -0.50 | 49.75 | 50.25 | 49 | 7545 |
| 1738690200 | 50.25 | 0 | 0.00 | 49.75 | 50.25 | 48 | 11186 |
| 1738603800 | 50.25 | -0.25 | -0.50 | 49.75 | 50.25 | 49.75 | 11000 |
| 1738344600 | 50.5 | 0 | 0.00 | 50.4 | 50.5 | 50.4 | 2420 |
| 1738258200 | 50.5 | 0 | 0.00 | 50.4 | 52 | 49.2 | 6212 |
| 1738171800 | 50.5 | 0 | 0.00 | 50.4 | 50.5 | 48.4 | 8031 |
| 1738085400 | 50.5 | 0 | 0.00 | 50.4 | 50.5 | 50.4 | 0 |
| 1737999000 | 50.5 | 0 | 0.00 | 50.4 | 50.5 | 50.4 | 13864 |
| 1737739800 | 50.5 | 0 | 0.00 | 50.4 | 50.5 | 50.4 | 14951 |
| 1737653400 | 50.5 | -0.2 | -0.39 | 50.4 | 50.5 | 50.4 | 2281 |
| 1737567000 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 371922 |
| 1737480600 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 28 |
| 1737394200 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 11526 |
| 1737135000 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 522009 |
| 1737048600 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 10009 |
| 1736962200 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 5841 |
| 1736875800 | 50.7 | 0.3 | 0.60 | 50.4 | 50.7 | 50.4 | 12670 |
| 1736789400 | 50.4 | -0.35 | -0.69 | 51 | 51 | 49.75 | 8266 |
| 1736530200 | 50.75 | -0.75 | -1.46 | 51 | 51.3 | 50.75 | 104371 |
| 1736443800 | 51.5 | -0.5 | -0.96 | 51 | 51.5 | 51 | 45100 |
| 1736357400 | 52 | -0.5 | -0.95 | 51 | 52 | 51 | 5227 |
| 1736271000 | 52.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 169523 |
| 1736184600 | 52.5 | 0.25 | 0.48 | 51.5 | 52.5 | 51.5 | 14289 |
| 1735925400 | 52.25 | -0.75 | -1.42 | 51.5 | 52.25 | 51.5 | 29102 |
| 1735839000 | 53 | 1 | 1.92 | 51.5 | 53 | 51.5 | 19857 |
| 1735666200 | 52 | 0 | 0.00 | 51.5 | 52 | 51.5 | 0 |
| 1735579800 | 52 | 0 | 0.00 | 51.5 | 52 | 51.5 | 4938 |
| 1735320600 | 52 | 0 | 0.00 | 51.5 | 52 | 51.5 | 7500 |
| 1735061400 | 52 | 0 | 0.00 | 52 | 52.5 | 52 | 4 |
| 1734975000 | 52 | -0.5 | -0.95 | 52 | 52.5 | 52 | 7746 |
| 1734715800 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 0 |
| 1734629400 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 440 |
| 1734543000 | 52.5 | 0 | 0.00 | 53 | 53 | 52 | 10390 |
| 1734456600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1408 |
| 1734370200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 52150 |
| 1734111000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 6385 |
| 1734024600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 3202 |
| 1733938200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 12887 |
| 1733851800 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 43113 |
| 1733765400 | 51 | -1 | -1.92 | 51.5 | 52.5 | 51 | 175 |
| 1733506200 | 52 | 0.75 | 1.46 | 51.5 | 52 | 51.25 | 39232 |
| 1733419800 | 51.25 | 0 | 0.00 | 52 | 52 | 51.25 | 166095 |
| 1733333400 | 51.25 | -0.5 | -0.97 | 52.5 | 52.5 | 51.25 | 230489 |
| 1733247000 | 51.75 | -0.5 | -0.96 | 52.5 | 52.5 | 51.75 | 51884 |
| 1733160600 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 94630 |
| 1732901400 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 3459 |
| 1732815000 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 6028 |
| 1732728600 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 1503 |
| 1732642200 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 3385 |
| 1732555800 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 3737 |
| 1732296600 | 52.25 | -0.5 | -0.95 | 53 | 53 | 51.5 | 5006 |
| 1732210200 | 52.75 | -0.75 | -1.40 | 53 | 53.5 | 52.25 | 419556 |
| 1732123800 | 53.5 | -0.5 | -0.93 | 53 | 53.5 | 53 | 12412 |
| 1732037400 | 54 | 0.5 | 0.93 | 53 | 54 | 53 | 14513 |
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
