Premium
Aj Bell Plc (AJB)
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 | -42 | -8.46774193548 | 496 | 496 | 431.5 | 1018981 | 455.65949683 | DE |
| 4 | -33 | -6.77618069815 | 487 | 518 | 431.5 | 1275268 | 472.46503673 | DE |
| 12 | 4 | 0.888888888889 | 450 | 518 | 430 | 998741 | 464.49096812 | DE |
| 26 | 74 | 19.4736842105 | 380 | 518 | 363 | 834699 | 449.43671145 | DE |
| 52 | 136.4 | 42.9471032746 | 317.6 | 518 | 281 | 822471 | 393.82183741 | DE |
| 156 | 68 | 17.6165803109 | 386 | 518 | 242.8 | 831978 | 337.08503931 | DE |
| 260 | 29.5 | 6.94935217903 | 424.5 | 518 | 229 | 888142 | 366.96811071 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 454 | 2 | 0.44 | 459 | 459 | 452.5 | 95800 |
| 1734975000 | 452 | -2 | -0.44 | 431.5 | 454.5 | 431.5 | 358374 |
| 1734715800 | 454 | 0 | 0.00 | 445 | 455 | 445 | 2190136 |
| 1734629400 | 454 | -3.5 | -0.77 | 436 | 456 | 436 | 911201 |
| 1734543000 | 457.5 | -4 | -0.87 | 482 | 482 | 457.5 | 773060 |
| 1734456600 | 461.5 | -12 | -2.53 | 496 | 496 | 458 | 862136 |
| 1734370200 | 473.5 | -0.5 | -0.11 | 470 | 477 | 469 | 543612 |
| 1734111000 | 474 | -11 | -2.27 | 481.5 | 488.5 | 472 | 586453 |
| 1734024600 | 485 | 0.5 | 0.10 | 485 | 491.5 | 480 | 885708 |
| 1733938200 | 484.5 | 8 | 1.68 | 480 | 485 | 474.5 | 1487361 |
| 1733851800 | 476.5 | 8.5 | 1.82 | 475 | 486 | 467 | 1756892 |
| 1733765400 | 468 | 7.5 | 1.63 | 467.5 | 475 | 461 | 4326300 |
| 1733506200 | 460.5 | -21.5 | -4.46 | 469 | 475 | 456 | 1325782 |
| 1733419800 | 482 | -14.5 | -2.92 | 502 | 518 | 481.5 | 5086464 |
| 1733333400 | 496.5 | 16.5 | 3.44 | 479.5 | 496.5 | 478 | 1106031 |
| 1733247000 | 480 | 7.5 | 1.59 | 479 | 480.5 | 471.5 | 1357793 |
| 1733160600 | 472.5 | -2 | -0.42 | 463.5 | 475 | 463.5 | 590648 |
| 1732901400 | 474.5 | 1.5 | 0.32 | 472.5 | 475.5 | 470.5 | 354130 |
| 1732815000 | 473 | 3 | 0.64 | 484 | 484 | 471 | 480257 |
| 1732728600 | 470 | 7 | 1.51 | 461 | 473 | 461 | 269559 |
| 1732642200 | 463 | -3.5 | -0.75 | 487 | 487 | 461.5 | 253458 |
| 1732555800 | 466.5 | -2 | -0.43 | 476.5 | 476.5 | 459.5 | 599248 |
| 1732296600 | 468.5 | 6.5 | 1.41 | 439.5 | 470 | 439.5 | 559117 |
| 1732210200 | 462 | 9 | 1.99 | 474 | 474 | 453 | 1158437 |
| 1732123800 | 453 | -6.5 | -1.41 | 460 | 463.5 | 449.5 | 1085162 |
| 1732037400 | 459.5 | 1.5 | 0.33 | 440 | 474 | 440 | 511240 |
| 1731951000 | 458 | -3 | -0.65 | 482 | 482 | 449.5 | 272196 |
| 1731691800 | 461 | 6 | 1.32 | 453 | 462.5 | 453 | 508998 |
| 1731605400 | 455 | 1.5 | 0.33 | 453.5 | 459 | 453.5 | 424407 |
| 1731519000 | 453.5 | -1 | -0.22 | 454.5 | 456.5 | 445.5 | 2445405 |
| 1731432600 | 454.5 | -9 | -1.94 | 462 | 462 | 454.5 | 343013 |
| 1731346200 | 463.5 | 7.5 | 1.64 | 459 | 468 | 458 | 314956 |
| 1731087000 | 456 | 0 | 0.00 | 476.5 | 476.5 | 452 | 227573 |
| 1731000600 | 456 | 5 | 1.11 | 454.5 | 457 | 450.5 | 998804 |
| 1730914200 | 451 | 4.5 | 1.01 | 449 | 458.5 | 444.5 | 794265 |
| 1730827800 | 446.5 | 0.5 | 0.11 | 440 | 448.5 | 440 | 357836 |
| 1730741400 | 446 | -1 | -0.22 | 448.5 | 451.5 | 446 | 346400 |
| 1730482200 | 447 | 2.5 | 0.56 | 430 | 448.5 | 430 | 336033 |
| 1730395800 | 444.5 | -16.5 | -3.58 | 456 | 459 | 441.5 | 1060889 |
| 1730309400 | 461 | 7 | 1.54 | 462 | 468 | 452 | 1799970 |
| 1730223000 | 454 | -11.5 | -2.47 | 460 | 464 | 451 | 743966 |
| 1730136600 | 465.5 | -1 | -0.21 | 460 | 470.5 | 460 | 410632 |
| 1729873800 | 466.5 | 1.5 | 0.32 | 475 | 475 | 462.5 | 621436 |
| 1729787400 | 465 | 4 | 0.87 | 462 | 466.5 | 460.5 | 4614823 |
| 1729701000 | 461 | -11.5 | -2.43 | 470.5 | 471.5 | 458 | 1338066 |
| 1729614600 | 472.5 | 1.5 | 0.32 | 471 | 475.5 | 465.5 | 1052479 |
| 1729528200 | 471 | -11 | -2.28 | 481 | 483 | 469 | 474136 |
| 1729269000 | 482 | 6 | 1.26 | 480 | 483 | 473.5 | 904954 |
| 1729182600 | 476 | -5 | -1.04 | 481.5 | 484 | 467 | 1895018 |
| 1729096200 | 481 | 16.5 | 3.55 | 470 | 481 | 465 | 930262 |
| 1729009800 | 464.5 | 9.5 | 2.09 | 445 | 467.5 | 445 | 622358 |
| 1728923400 | 455 | 6.5 | 1.45 | 450 | 455 | 446.5 | 348304 |
| 1728664200 | 448.5 | 5 | 1.13 | 445.5 | 449 | 442 | 266458 |
| 1728577800 | 443.5 | -7.5 | -1.66 | 449.5 | 452.5 | 441 | 2407939 |
| 1728491400 | 451 | 11 | 2.50 | 450 | 451.5 | 443 | 855840 |
| 1728405000 | 440 | 2 | 0.46 | 435 | 440.5 | 434.5 | 743131 |
| 1728318600 | 438 | -12 | -2.67 | 460 | 460 | 432.5 | 651310 |
| 1728059400 | 450 | 9.5 | 2.16 | 443.5 | 450 | 439 | 415713 |
| 1727973000 | 440.5 | -2.5 | -0.56 | 458 | 458 | 439.5 | 441965 |
| 1727886600 | 443 | -2.5 | -0.56 | 450 | 450 | 440 | 570984 |
| 1727800200 | 445.5 | -4 | -0.89 | 450 | 453.5 | 442.5 | 405031 |
| 1727713800 | 449.5 | -4.5 | -0.99 | 450 | 455 | 445 | 672016 |
| 1727454600 | 454 | 3.5 | 0.78 | 463.5 | 463.5 | 449 | 698113 |
| 1727368200 | 450.5 | 6 | 1.35 | 450 | 454.5 | 445.5 | 1076365 |
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
