Premium
Ao World Plc (AO.)
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 | 3.1 | 3.26659641728 | 94.9 | 100.2 | 94.9 | 264294 | 96.9659961 | DE |
| 4 | -5.8 | -5.58766859345 | 103.8 | 107.4 | 94.2 | 246781 | 98.43319549 | DE |
| 12 | -8 | -7.54716981132 | 106 | 112.6 | 94.2 | 230517 | 103.58310619 | DE |
| 26 | -18.2 | -15.6626506024 | 116.2 | 119.2 | 94.2 | 302906 | 109.00673876 | DE |
| 52 | 8.15 | 9.07067334446 | 89.85 | 120 | 85.05 | 449203 | 104.65011254 | DE |
| 156 | 6.8 | 7.45614035088 | 91.2 | 120 | 37.72 | 953136 | 73.66182342 | DE |
| 260 | 18.5 | 23.2704402516 | 79.5 | 443 | 37.72 | 1125241 | 135.7092902 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 98.8 | 0.5 | 0.51 | 95.6 | 100.2 | 95.6 | 122366 |
| 1738085400 | 98.3 | 2.3 | 2.40 | 98.8 | 98.8 | 97.4 | 110309 |
| 1737999000 | 96 | -1 | -1.03 | 96.1 | 97.9 | 96 | 158776 |
| 1737739800 | 97 | 1.3 | 1.36 | 98.1 | 98.1 | 96.3 | 737852 |
| 1737653400 | 95.7 | -0.3 | -0.31 | 94.9 | 97.2 | 94.9 | 192169 |
| 1737567000 | 96 | 0.2 | 0.21 | 94.2 | 97.8 | 94.2 | 248156 |
| 1737480600 | 95.8 | -0.7 | -0.73 | 100.2 | 100.2 | 95.8 | 157821 |
| 1737394200 | 96.5 | -2.4 | -2.43 | 96 | 98.3 | 96 | 86977 |
| 1737135000 | 98.9 | -1.9 | -1.88 | 100 | 101.6 | 98.4 | 400219 |
| 1737048600 | 100.8 | 0.6 | 0.60 | 100 | 100.8 | 98.8 | 149862 |
| 1736962200 | 100.2 | 4.4 | 4.59 | 100 | 100.2 | 96.8 | 151014 |
| 1736875800 | 95.8 | -2.7 | -2.74 | 101.8 | 101.8 | 95.8 | 106343 |
| 1736789400 | 98.5 | 1.5 | 1.55 | 97 | 98.7 | 96.7 | 276065 |
| 1736530200 | 97 | -2.1 | -2.12 | 98 | 98.7 | 97 | 274856 |
| 1736443800 | 99.1 | 1.1 | 1.12 | 98.1 | 101.6 | 98 | 443916 |
| 1736357400 | 98 | -3.4 | -3.35 | 101 | 105 | 98 | 538125 |
| 1736271000 | 101.4 | -0.8 | -0.78 | 102.8 | 103.8 | 101.4 | 283700 |
| 1736184600 | 102.2 | -0.4 | -0.39 | 107.4 | 107.4 | 102.2 | 258368 |
| 1735925400 | 102.6 | -0.8 | -0.77 | 104.4 | 104.8 | 102.6 | 112416 |
| 1735839000 | 103.4 | 0 | 0.00 | 103.8 | 103.8 | 102 | 126309 |
| 1735666200 | 103.4 | 0 | 0.00 | 103 | 103.4 | 103 | 46773 |
| 1735579800 | 103.4 | -2 | -1.90 | 104.6 | 104.6 | 103.4 | 79642 |
| 1735320600 | 105.4 | -2.6 | -2.41 | 106.4 | 107 | 102.4 | 198136 |
| 1735061400 | 108 | 3.2 | 3.05 | 107.8 | 109.4 | 103 | 145715 |
| 1734975000 | 104.8 | -2.2 | -2.06 | 106.4 | 106.8 | 103.6 | 114872 |
| 1734715800 | 107 | 3.4 | 3.28 | 104.6 | 107 | 101.6 | 611679 |
| 1734629400 | 103.6 | 0.6 | 0.58 | 107.8 | 107.8 | 101.8 | 522612 |
| 1734543000 | 103 | -1 | -0.96 | 104 | 104.4 | 101.4 | 281369 |
| 1734456600 | 104 | -2.2 | -2.07 | 108.8 | 108.8 | 103.4 | 378141 |
| 1734370200 | 106.2 | -1.4 | -1.30 | 107.6 | 107.6 | 106.2 | 138264 |
| 1734111000 | 107.6 | -1 | -0.92 | 108 | 110.4 | 106.4 | 130289 |
| 1734024600 | 108.6 | 0.2 | 0.18 | 107.6 | 111.4 | 107.6 | 111922 |
| 1733938200 | 108.4 | -1.6 | -1.45 | 107.8 | 110.2 | 107.4 | 139159 |
| 1733851800 | 110 | -0.2 | -0.18 | 110 | 110.4 | 109 | 97636 |
| 1733765400 | 110.2 | 1.2 | 1.10 | 109.4 | 111.8 | 109.4 | 146323 |
| 1733506200 | 109 | 1.6 | 1.49 | 109.8 | 110 | 108 | 579891 |
| 1733419800 | 107.4 | 1.4 | 1.32 | 106.2 | 107.4 | 104.2 | 274076 |
| 1733333400 | 106 | -0.6 | -0.56 | 107 | 107 | 105.8 | 151057 |
| 1733247000 | 106.6 | -0.4 | -0.37 | 106.8 | 108.6 | 106 | 250114 |
| 1733160600 | 107 | 0.2 | 0.19 | 107 | 108.4 | 106.6 | 118678 |
| 1732901400 | 106.8 | 0 | 0.00 | 106.8 | 107.6 | 105.8 | 292325 |
| 1732815000 | 106.8 | -1.6 | -1.48 | 109 | 109.6 | 106.8 | 465261 |
| 1732728600 | 108.4 | -0.4 | -0.37 | 109.2 | 109.4 | 108.4 | 134846 |
| 1732642200 | 108.8 | -0.8 | -0.73 | 112.4 | 112.6 | 107.2 | 699388 |
| 1732555800 | 109.6 | 3.8 | 3.59 | 103 | 110.4 | 103 | 490732 |
| 1732296600 | 105.8 | 0 | 0.00 | 103 | 106.4 | 103 | 101633 |
| 1732210200 | 105.8 | 2.6 | 2.52 | 103.2 | 106.2 | 103.2 | 133965 |
| 1732123800 | 103.2 | -1.8 | -1.71 | 106.4 | 106.4 | 103.2 | 93563 |
| 1732037400 | 105 | -0.4 | -0.38 | 107.8 | 107.8 | 104.6 | 138181 |
| 1731951000 | 105.4 | -0.2 | -0.19 | 103 | 106.8 | 103 | 201211 |
| 1731691800 | 105.6 | 0.6 | 0.57 | 104.6 | 107 | 103.4 | 113624 |
| 1731605400 | 105 | 1.2 | 1.16 | 103.8 | 105 | 103.6 | 177822 |
| 1731519000 | 103.8 | -0.4 | -0.38 | 104.6 | 104.8 | 103.8 | 148449 |
| 1731432600 | 104.2 | -3 | -2.80 | 104 | 106.2 | 103.6 | 222564 |
| 1731346200 | 107.2 | 0.8 | 0.75 | 106.4 | 107.6 | 105.2 | 167156 |
| 1731087000 | 106.4 | 0.6 | 0.57 | 105.6 | 106.6 | 105 | 70718 |
| 1731000600 | 105.8 | 0.8 | 0.76 | 106 | 106 | 104 | 164931 |
| 1730914200 | 105 | 1 | 0.96 | 108 | 108 | 103 | 228493 |
| 1730827800 | 104 | -2.6 | -2.44 | 107 | 107.8 | 103.8 | 683648 |
| 1730741400 | 106.6 | 0 | 0.00 | 108 | 108 | 105.4 | 237703 |
| 1730482200 | 106.6 | -2 | -1.84 | 110 | 110 | 105.8 | 244972 |
| 1730395800 | 108.6 | -2.8 | -2.51 | 113 | 113 | 107 | 189260 |
| 1730309400 | 111.4 | 1.2 | 1.09 | 114 | 114 | 108.8 | 170021 |
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
