Premium
Ashmore Group Plc (ASHM)
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 | -9.9 | -4.76878612717 | 207.6 | 207.6 | 196.2 | 935787 | 201.12593529 | DE |
| 4 | -17.3 | -8.04651162791 | 215 | 215.8 | 195.2 | 1010854 | 203.70695831 | DE |
| 12 | -3.3 | -1.64179104478 | 201 | 223.8 | 195.2 | 1206094 | 211.18601675 | DE |
| 26 | 32.6 | 19.745608722 | 165.1 | 275.4 | 165.1 | 1846583 | 220.44032596 | DE |
| 52 | 45.9 | 30.2371541502 | 151.8 | 275.4 | 145.9 | 1501973 | 201.06466017 | DE |
| 156 | -1.1 | -0.553319919517 | 198.8 | 275.4 | 122.8 | 1122460 | 189.40367928 | DE |
| 260 | -195.1 | -49.6690427699 | 392.8 | 412 | 122.8 | 1206105 | 223.71141198 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 197.6 | -3.8 | -1.89 | 205 | 205 | 196.2 | 1453322 |
| 1781800200 | 201.4 | -0.8 | -0.40 | 205.4 | 205.4 | 200.6 | 680258 |
| 1781713800 | 202.2 | -0.4 | -0.20 | 206.6 | 206.6 | 198.5 | 726754 |
| 1781627400 | 202.6 | -1.6 | -0.78 | 198 | 204.8 | 198 | 895742 |
| 1781541000 | 204.2 | 2.2 | 1.09 | 207.6 | 207.6 | 202.8 | 922857 |
| 1781281800 | 202 | 4.9 | 2.49 | 201.4 | 203.2 | 199.3 | 981722 |
| 1781195400 | 197.1 | -0.4 | -0.20 | 198.1 | 198.7 | 195.2 | 575891 |
| 1781109000 | 197.5 | -2.3 | -1.15 | 201.2 | 201.2 | 195.6 | 920117 |
| 1781022600 | 199.8 | -0.8 | -0.40 | 200.6 | 205.6 | 199.8 | 1198668 |
| 1780936200 | 200.6 | -0.8 | -0.40 | 200 | 202.4 | 198.8 | 734399 |
| 1780677000 | 201.4 | -1 | -0.49 | 208.6 | 208.6 | 200.4 | 981108 |
| 1780590600 | 202.4 | -0.6 | -0.30 | 202.6 | 206.2 | 200.6 | 2067520 |
| 1780504200 | 203 | -4.8 | -2.31 | 206.6 | 206.6 | 200.4 | 903320 |
| 1780417800 | 207.8 | 1.4 | 0.68 | 208 | 210.4 | 206.4 | 1069776 |
| 1780331400 | 206.4 | -1.6 | -0.77 | 206.2 | 207.8 | 202.4 | 801645 |
| 1780072200 | 208 | 0 | 0.00 | 208.8 | 209.8 | 205.8 | 1519773 |
| 1779985800 | 208 | -4 | -1.89 | 215 | 215 | 206.4 | 532795 |
| 1779899400 | 212 | -2 | -0.93 | 210.6 | 214.6 | 210.6 | 1287054 |
| 1779813000 | 214 | -0.4 | -0.19 | 215 | 215.8 | 212 | 953498 |
| 1779467400 | 214.4 | 1.8 | 0.85 | 212.6 | 214.6 | 210.8 | 739145 |
| 1779381000 | 212.6 | 3.6 | 1.72 | 204.2 | 212.6 | 204.2 | 1048589 |
| 1779294600 | 209 | 3.6 | 1.75 | 206 | 211.4 | 205 | 938005 |
| 1779208200 | 205.4 | -4.6 | -2.19 | 214 | 214 | 205 | 963708 |
| 1779121800 | 210 | -7.6 | -3.49 | 216 | 216 | 209 | 792231 |
| 1778862600 | 217.6 | -3.2 | -1.45 | 218.4 | 219.8 | 215.6 | 528891 |
| 1778776200 | 220.8 | 4.6 | 2.13 | 220 | 221 | 217.8 | 423111 |
| 1778689800 | 216.2 | 2 | 0.93 | 214.8 | 217 | 212.2 | 844849 |
| 1778603400 | 214.2 | -6.4 | -2.90 | 218.8 | 218.8 | 212.8 | 446494 |
| 1778517000 | 220.6 | 3.2 | 1.47 | 217.4 | 221 | 216.6 | 591410 |
| 1778257800 | 217.4 | 3.6 | 1.68 | 216.8 | 219.4 | 213.6 | 567217 |
| 1778171400 | 213.8 | -0.4 | -0.19 | 214.2 | 216.4 | 212.8 | 701119 |
| 1778085000 | 214.2 | 6 | 2.88 | 211.8 | 216.6 | 210.6 | 737731 |
| 1777998600 | 208.2 | -0.6 | -0.29 | 207 | 209.4 | 205.8 | 970640 |
| 1777653000 | 208.8 | 1.2 | 0.58 | 205 | 208.8 | 205 | 569551 |
| 1777566600 | 207.6 | 3.8 | 1.86 | 208.4 | 208.4 | 201.2 | 561544 |
| 1777480200 | 203.8 | -2.6 | -1.26 | 206.2 | 206.4 | 202.8 | 884417 |
| 1777393800 | 206.4 | -3.2 | -1.53 | 210.6 | 210.8 | 205.6 | 1341942 |
| 1777307400 | 209.6 | -2.4 | -1.13 | 210 | 212.8 | 209.6 | 742996 |
| 1777048200 | 212 | -3.6 | -1.67 | 214.6 | 217 | 211.4 | 2513826 |
| 1776961800 | 215.6 | -1.6 | -0.74 | 216 | 217.6 | 214.2 | 521440 |
| 1776875400 | 217.2 | 1.8 | 0.84 | 215.6 | 220 | 215.6 | 2311265 |
| 1776789000 | 215.4 | 0.2 | 0.09 | 215 | 220.8 | 214.4 | 846861 |
| 1776702600 | 215.2 | -2 | -0.92 | 213.4 | 216.8 | 213.4 | 1081204 |
| 1776443400 | 217.2 | 5.8 | 2.74 | 210.8 | 220.2 | 210 | 1915611 |
| 1776357000 | 211.4 | -10.6 | -4.77 | 213 | 218.8 | 206.8 | 5372513 |
| 1776270600 | 222 | 1.4 | 0.63 | 220 | 222.6 | 219.2 | 991771 |
| 1776184200 | 220.6 | -0.4 | -0.18 | 222 | 222.6 | 219.8 | 3889525 |
| 1776097800 | 221 | 2.4 | 1.10 | 215.8 | 221 | 215 | 1794161 |
| 1775838600 | 218.6 | 3 | 1.39 | 212 | 220.8 | 212 | 1651495 |
| 1775752200 | 215.6 | -0.8 | -0.37 | 217 | 217 | 212 | 846930 |
| 1775665800 | 216.4 | 11.4 | 5.56 | 219.6 | 221.4 | 213.8 | 2129960 |
| 1775579400 | 205 | -10.6 | -4.92 | 216.6 | 217 | 203.4 | 1694689 |
| 1775147400 | 215.6 | -8.2 | -3.66 | 220 | 220 | 211.2 | 1890261 |
| 1775061000 | 223.8 | 12.4 | 5.87 | 218.8 | 223.8 | 218.4 | 2011209 |
| 1774974600 | 211.4 | 13.3 | 6.71 | 205.2 | 213.2 | 202.4 | 1572205 |
| 1774888200 | 198.1 | -3.3 | -1.64 | 201 | 201 | 196.7 | 906539 |
| 1774632600 | 201.4 | -3.2 | -1.56 | 205.6 | 205.6 | 200 | 1011564 |
| 1774546200 | 204.6 | -5.4 | -2.57 | 205.8 | 205.8 | 201.6 | 2379760 |
| 1774459800 | 210 | 6 | 2.94 | 204 | 211 | 204 | 1365793 |
| 1774373400 | 204 | 0 | 0.00 | 204.8 | 205 | 200.2 | 725694 |
| 1774287000 | 204 | 2.6 | 1.29 | 202 | 206 | 193.2 | 3855139 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
