Premium
Aib Group Plc (AIBG)
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 | 15 | 2.94117647059 | 510 | 528 | 508 | 22414 | 514.73460365 | DE |
| 4 | 46 | 9.60334029228 | 479 | 528 | 450.5 | 26647 | 494.20798338 | DE |
| 12 | 99.5 | 23.384253819 | 425.5 | 528 | 420.5 | 24686 | 467.71313035 | DE |
| 26 | 76 | 16.9265033408 | 449 | 528 | 399 | 20722 | 453.2311786 | DE |
| 52 | 147.5 | 39.0728476821 | 377.5 | 528 | 343.5 | 22008 | 434.6593789 | DE |
| 156 | 333.95 | 174.797173515 | 191.05 | 528 | 143 | 33990 | 298.14079262 | DE |
| 260 | 522.714 | 22865.8792651 | 2.286 | 528 | 0.718 | 232973 | 54.98131079 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 525 | 9.5 | 1.84 | 528 | 528 | 517 | 16058 |
| 1740072600 | 515.5 | 5.5 | 1.08 | 513 | 515.5 | 512 | 42515 |
| 1739986200 | 510 | -7 | -1.35 | 520 | 520 | 510 | 32757 |
| 1739899800 | 517 | 6 | 1.17 | 516 | 519 | 516 | 5862 |
| 1739813400 | 511 | 3.5 | 0.69 | 510 | 516 | 508 | 14880 |
| 1739554200 | 507.5 | 4.5 | 0.89 | 506 | 509 | 505 | 64590 |
| 1739467800 | 503 | -3 | -0.59 | 501 | 503 | 497.5 | 12725 |
| 1739381400 | 506 | -4 | -0.78 | 501 | 506 | 493.5 | 19935 |
| 1739295000 | 510 | 19 | 3.87 | 494.5 | 510 | 491.5 | 16843 |
| 1739208600 | 491 | -3 | -0.61 | 494 | 495 | 491 | 3753 |
| 1738949400 | 494 | 0 | 0.00 | 493 | 499.5 | 490 | 48078 |
| 1738863000 | 494 | 12.5 | 2.60 | 477.5 | 494 | 477 | 18284 |
| 1738776600 | 481.5 | 4.5 | 0.94 | 475.5 | 481.5 | 471 | 72122 |
| 1738690200 | 477 | 16.5 | 3.58 | 464.5 | 477 | 462.5 | 10756 |
| 1738603800 | 460.5 | -20 | -4.16 | 466.5 | 472 | 450.5 | 36269 |
| 1738344600 | 480.5 | 3.5 | 0.73 | 477 | 480.5 | 477 | 5095 |
| 1738258200 | 477 | 1.5 | 0.32 | 481 | 483 | 477 | 5197 |
| 1738171800 | 475.5 | -2 | -0.42 | 477 | 477 | 471.5 | 7353 |
| 1738085400 | 477.5 | -6.5 | -1.34 | 482 | 482.5 | 473 | 16264 |
| 1737999000 | 484 | -4.5 | -0.92 | 479 | 486.5 | 477.5 | 83596 |
| 1737739800 | 488.5 | 10 | 2.09 | 484.5 | 488.5 | 480 | 26800 |
| 1737653400 | 478.5 | 13.25 | 2.85 | 467.5 | 478.5 | 467.5 | 2174 |
| 1737567000 | 465.25 | -7.75 | -1.64 | 468.5 | 468.5 | 465.25 | 2697 |
| 1737480600 | 473 | 0.5 | 0.11 | 470 | 473 | 469.5 | 19380 |
| 1737394200 | 472.5 | 9.5 | 2.05 | 462 | 472.5 | 462 | 4093 |
| 1737135000 | 463 | -0.5 | -0.11 | 462.5 | 463 | 458.5 | 14293 |
| 1737048600 | 463.5 | -6 | -1.28 | 462 | 463.5 | 459.5 | 2224 |
| 1736962200 | 469.5 | -2.5 | -0.53 | 468 | 472.5 | 460.5 | 21839 |
| 1736875800 | 472 | 14 | 3.06 | 470.5 | 474 | 466.5 | 11852 |
| 1736789400 | 458 | -12 | -2.55 | 460.5 | 463.5 | 458 | 28465 |
| 1736530200 | 470 | 6.5 | 1.40 | 458 | 470 | 458 | 31604 |
| 1736443800 | 463.5 | -4.5 | -0.96 | 462.5 | 467 | 459.5 | 10901 |
| 1736357400 | 468 | 23.5 | 5.29 | 443 | 468 | 443 | 112447 |
| 1736271000 | 444.5 | -10.5 | -2.31 | 435 | 445 | 429.5 | 43358 |
| 1736184600 | 455 | 12.5 | 2.82 | 430 | 455 | 430 | 81864 |
| 1735925400 | 442.5 | 1.5 | 0.34 | 438.5 | 442.5 | 436 | 2128 |
| 1735839000 | 441 | -8 | -1.78 | 435 | 444 | 426.5 | 30459 |
| 1735666200 | 449 | 9 | 2.05 | 439 | 449 | 439 | 8396 |
| 1735579800 | 440 | 1.5 | 0.34 | 437.5 | 440 | 434.5 | 2455 |
| 1735320600 | 438.5 | 3 | 0.69 | 437 | 439.5 | 435.5 | 1708 |
| 1735061400 | 435.5 | -1 | -0.23 | 434.5 | 435.5 | 434.5 | 913 |
| 1734975000 | 436.5 | 0 | 0.00 | 434.5 | 436.5 | 432.5 | 8800 |
| 1734715800 | 436.5 | -0.5 | -0.11 | 429.5 | 436.5 | 426.5 | 50726 |
| 1734629400 | 437 | -4 | -0.91 | 432.5 | 437 | 431 | 31684 |
| 1734543000 | 441 | 6 | 1.38 | 439.5 | 441 | 434 | 134200 |
| 1734456600 | 435 | -15 | -3.33 | 438 | 440.5 | 433.5 | 20504 |
| 1734370200 | 450 | 0 | 0.00 | 448 | 450 | 442.5 | 45578 |
| 1734111000 | 450 | 9 | 2.04 | 448.5 | 450 | 447 | 3567 |
| 1734024600 | 441 | 2.5 | 0.57 | 438 | 446 | 437 | 55639 |
| 1733938200 | 438.5 | -13 | -2.88 | 440.5 | 441 | 438.5 | 5303 |
| 1733851800 | 451.5 | 9 | 2.03 | 451.5 | 451.5 | 451.5 | 542 |
| 1733765400 | 442.5 | 7.5 | 1.72 | 437.5 | 442.5 | 435.5 | 1598 |
| 1733506200 | 435 | -4.5 | -1.02 | 450 | 450.5 | 435 | 19647 |
| 1733419800 | 439.5 | 2.75 | 0.63 | 436.5 | 447 | 436.5 | 4056 |
| 1733333400 | 436.75 | -4 | -0.91 | 442.5 | 443 | 435.5 | 6305 |
| 1733247000 | 440.75 | 7.75 | 1.79 | 435.5 | 442 | 435.5 | 14094 |
| 1733160600 | 433 | 5.75 | 1.35 | 425.5 | 433 | 420.5 | 11874 |
| 1732901400 | 427.25 | 2 | 0.47 | 424 | 427.25 | 421.5 | 8531 |
| 1732815000 | 425.25 | 3.25 | 0.77 | 423.5 | 430.5 | 423.5 | 8178 |
| 1732728600 | 422 | -16 | -3.65 | 432 | 432 | 418.5 | 28666 |
| 1732642200 | 438 | -1.5 | -0.34 | 435 | 438 | 429 | 17853 |
| 1732555800 | 439.5 | -4.75 | -1.07 | 448.5 | 449.5 | 438.5 | 75067 |
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
