Premium
Abrdn European Logistics Income Plc (ASLI)
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 | 0.14 | 0.756756756757 | 18.5 | 20.4 | 18.3 | 469702 | 18.56766734 | DE |
| 4 | -0.4 | -2.10084033613 | 19.04 | 20.4 | 18 | 492905 | 18.54062018 | DE |
| 12 | -8.71 | -31.8464351005 | 27.35 | 28.05 | 17.78 | 1494349 | 22.32281904 | DE |
| 26 | -8.36 | -30.962962963 | 27 | 29.45 | 17.78 | 1812073 | 25.37850607 | DE |
| 52 | -43.56 | -70.0321543408 | 62.2 | 65.7 | 17.78 | 2138540 | 33.08883569 | DE |
| 156 | -47.36 | -71.7575757576 | 66 | 72 | 17.78 | 1267938 | 44.70399227 | DE |
| 260 | -100.36 | -84.3361344538 | 119 | 130 | 17.78 | 1052367 | 58.51092137 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 18.62 | -0.68 | -3.52 | 18.52 | 19.24 | 18.5 | 605327 |
| 1782923400 | 19.3 | 1 | 5.46 | 18.32 | 19.3 | 18.32 | 87541 |
| 1782837000 | 18.3 | -0.54 | -2.87 | 18.98 | 18.98 | 18.3 | 713514 |
| 1782750600 | 18.84 | 0.2 | 1.07 | 18.62 | 18.9 | 18.48 | 135252 |
| 1782491400 | 18.64 | 0.12 | 0.65 | 18.5 | 18.86 | 18.46 | 806874 |
| 1782405000 | 18.52 | 0.02 | 0.11 | 18.52 | 18.84 | 18.4 | 1148442 |
| 1782318600 | 18.5 | 0.08 | 0.43 | 19 | 19 | 18.4 | 185410 |
| 1782232200 | 18.42 | 0.02 | 0.11 | 18.4 | 18.54 | 18.22 | 175207 |
| 1782145800 | 18.4 | -0.1 | -0.54 | 18.22 | 18.56 | 18 | 950614 |
| 1781886600 | 18.5 | -0.18 | -0.96 | 18.4 | 18.74 | 18.36 | 793594 |
| 1781800200 | 18.68 | 0.1 | 0.54 | 18.56 | 18.68 | 18.52 | 126187 |
| 1781713800 | 18.58 | 0.08 | 0.43 | 18.7 | 18.8 | 18.56 | 305221 |
| 1781627400 | 18.5 | -0.08 | -0.43 | 18.4 | 18.82 | 18.4 | 587627 |
| 1781541000 | 18.58 | -0.16 | -0.85 | 18.6 | 18.86 | 18.58 | 355554 |
| 1781281800 | 18.74 | 0.04 | 0.21 | 19.28 | 19.28 | 18.54 | 570564 |
| 1781195400 | 18.7 | -0.04 | -0.21 | 18.74 | 18.9 | 18.66 | 441213 |
| 1781109000 | 18.74 | 0.42 | 2.29 | 18.3 | 18.8 | 18.02 | 372430 |
| 1781022600 | 18.32 | -0.26 | -1.40 | 18.56 | 18.7 | 18.32 | 724005 |
| 1780936200 | 18.58 | -0.02 | -0.11 | 18.6 | 18.9 | 18.4 | 476917 |
| 1780677000 | 18.6 | -0.04 | -0.21 | 19.04 | 19.04 | 18.6 | 296601 |
| 1780590600 | 18.64 | -0.02 | -0.11 | 18.86 | 18.86 | 18.64 | 186578 |
| 1780504200 | 18.66 | -0.14 | -0.74 | 18.68 | 19.2 | 18.62 | 637320 |
| 1780417800 | 18.8 | 0.04 | 0.21 | 18.74 | 18.96 | 18.5 | 1072899 |
| 1780331400 | 18.76 | -0.14 | -0.74 | 19.28 | 19.28 | 18.56 | 1075608 |
| 1780072200 | 18.9 | 0.1 | 0.53 | 19.3 | 19.3 | 18.72 | 1682038 |
| 1779985800 | 18.8 | 0.12 | 0.64 | 19.3 | 19.3 | 18.4 | 1473678 |
| 1779899400 | 18.68 | 0.3 | 1.63 | 19.3 | 19.3 | 18.28 | 575398 |
| 1779813000 | 18.38 | -0.1 | -0.54 | 19.28 | 19.28 | 18.22 | 527156 |
| 1779467400 | 18.48 | 0.18 | 0.98 | 19 | 19 | 18.16 | 876332 |
| 1779381000 | 18.3 | -0.3 | -1.61 | 19.28 | 19.28 | 17.92 | 1250746 |
| 1779294600 | 18.6 | 0.4 | 2.20 | 19.28 | 19.28 | 18.02 | 994838 |
| 1779208200 | 18.2 | -0.22 | -1.19 | 19.28 | 19.28 | 18 | 1142641 |
| 1779121800 | 18.42 | 0.42 | 2.33 | 19.28 | 19.28 | 17.88 | 1245210 |
| 1778862600 | 18 | -0.08 | -0.44 | 18.1 | 18.18 | 17.78 | 1103814 |
| 1778776200 | 18.08 | -2.37 | -11.59 | 20 | 20 | 18 | 1807500 |
| 1778689800 | 20.45 | -4.2 | -17.04 | 22 | 22 | 19.02 | 3501836 |
| 1778603400 | 24.65 | 0.1 | 0.41 | 26 | 26 | 24.45 | 1146694 |
| 1778517000 | 24.55 | 0.25 | 1.03 | 25 | 25 | 24.35 | 1253525 |
| 1778257800 | 24.3 | -0.5 | -2.02 | 24.8 | 24.8 | 24.1 | 1241540 |
| 1778171400 | 24.8 | 0.7 | 2.90 | 24.05 | 25 | 23.9 | 1279849 |
| 1778085000 | 24.1 | 1 | 4.33 | 23.25 | 24.3 | 23.2 | 5719635 |
| 1777998600 | 23.1 | 0.1 | 0.43 | 23.45 | 23.45 | 23.05 | 842308 |
| 1777653000 | 23 | -0.1 | -0.43 | 23.15 | 23.3 | 23 | 4049697 |
| 1777566600 | 23.1 | 0 | 0.00 | 23 | 23.2 | 22.8 | 1293442 |
| 1777480200 | 23.1 | -0.45 | -1.91 | 23.5 | 23.5 | 23 | 2608657 |
| 1777393800 | 23.55 | -0.25 | -1.05 | 23.8 | 23.8 | 23.4 | 8598579 |
| 1777307400 | 23.8 | -0.8 | -3.25 | 24.35 | 24.45 | 23.8 | 1796096 |
| 1777048200 | 24.6 | 0.45 | 1.86 | 24.1 | 24.75 | 23.85 | 1122365 |
| 1776961800 | 24.15 | 0.1 | 0.42 | 24.4 | 24.4 | 24.05 | 977422 |
| 1776875400 | 24.05 | -0.25 | -1.03 | 24.2 | 24.3 | 23.8 | 1120419 |
| 1776789000 | 24.3 | -0.1 | -0.41 | 24.75 | 24.8 | 23.85 | 4896424 |
| 1776702600 | 24.4 | -0.1 | -0.41 | 24.55 | 24.7 | 24.25 | 892219 |
| 1776443400 | 24.5 | -0.2 | -0.81 | 24.9 | 24.95 | 24.45 | 634132 |
| 1776357000 | 24.7 | 0.05 | 0.20 | 24.65 | 24.95 | 24.65 | 1906412 |
| 1776270600 | 24.65 | -0.1 | -0.40 | 24.4 | 24.8 | 24.3 | 1988771 |
| 1776184200 | 24.75 | 0.2 | 0.81 | 24.5 | 24.8 | 24.3 | 4526003 |
| 1776097800 | 24.55 | -3.2 | -11.53 | 27.5 | 27.5 | 24.1 | 9222629 |
| 1775838600 | 27.75 | 0.25 | 0.91 | 27.35 | 28.05 | 27.35 | 543754 |
| 1775752200 | 27.5 | -0.3 | -1.08 | 27.8 | 27.8 | 27.35 | 638720 |
| 1775665800 | 27.8 | 0.65 | 2.39 | 27.25 | 27.85 | 27.25 | 2117318 |
| 1775579400 | 27.15 | 0.1 | 0.37 | 27.2 | 27.2 | 27 | 2568542 |
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.
