Premium
Abrdn European Logistics Income Plc (ASLI)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.880281690141 | 56.8 | 57.5 | 56.3 | 373765 | 56.64618699 | DE |
| 4 | 0.3 | 0.526315789474 | 57 | 57.609 | 51 | 1158920 | 55.21739467 | DE |
| 12 | -4.3 | -6.98051948052 | 61.6 | 61.6 | 51 | 932337 | 57.38265252 | DE |
| 26 | -2.3 | -3.85906040268 | 59.6 | 61.6 | 51 | 969983 | 57.86401037 | DE |
| 52 | -4.1 | -6.67752442997 | 61.4 | 64 | 51 | 946831 | 59.41349955 | DE |
| 156 | -53.7 | -48.3783783784 | 111 | 112 | 49.45 | 790818 | 67.37171648 | DE |
| 260 | -26.9 | -31.9477434679 | 84.2 | 130 | 49.45 | 706371 | 81.38242461 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 57.3 | 0 | 0.00 | 57.1 | 57.5 | 57.1 | 173999 |
| 1745512200 | 57.3 | 0.6 | 1.06 | 56.6 | 57.3 | 56.6 | 157547 |
| 1745425800 | 56.7 | 0.4 | 0.71 | 57.2 | 57.2 | 56.7 | 576576 |
| 1745339400 | 56.3 | -0.4 | -0.71 | 56.8 | 56.9 | 56.3 | 387171 |
| 1744907400 | 56.7 | -0.3 | -0.53 | 57 | 57 | 56.3 | 518820 |
| 1744821000 | 57 | 0.2 | 0.35 | 57 | 57.6 | 56.8 | 673042 |
| 1744734600 | 56.8 | 1.8 | 3.27 | 54.2 | 57 | 54.2 | 1201687 |
| 1744648200 | 55 | 0.3 | 0.55 | 55 | 55.4 | 54.9 | 790712 |
| 1744389000 | 54.7 | 0.9 | 1.67 | 54 | 54.7 | 53.7 | 509849 |
| 1744302600 | 53.8 | 0.8 | 1.51 | 54.3 | 54.4 | 53.8 | 559668 |
| 1744216200 | 53 | -0.5 | -0.93 | 52.8 | 53.5 | 52.6 | 1361128 |
| 1744129800 | 53.5 | 1 | 1.90 | 53 | 54.6 | 52.4 | 927064 |
| 1744043400 | 52.5 | -2.55 | -4.63 | 54 | 54.8 | 51 | 3695053 |
| 1743784200 | 55.05 | -1.75 | -3.08 | 57.6 | 57.6 | 54.55 | 1801639 |
| 1743697800 | 56.8 | -0.4 | -0.70 | 56.2 | 57.2 | 56 | 3973527 |
| 1743611400 | 57.2 | 0.2 | 0.35 | 57.1 | 57.2 | 56.7 | 608183 |
| 1743525000 | 57 | -0.2 | -0.35 | 57 | 57 | 56.8 | 1110213 |
| 1743438600 | 57.2 | 0 | 0.00 | 57.4 | 57.4 | 57 | 650898 |
| 1743183000 | 57.2 | 0 | 0.00 | 57 | 57.4 | 57 | 715060 |
| 1743096600 | 57.2 | -0.4 | -0.69 | 57.4 | 57.4 | 57.2 | 507887 |
| 1743010200 | 57.6 | 1 | 1.77 | 56.8 | 57.6 | 56.6 | 813147 |
| 1742923800 | 56.6 | 0.2 | 0.35 | 56.6 | 56.8 | 56.6 | 796117 |
| 1742837400 | 56.4 | 0.2 | 0.36 | 56.4 | 56.6 | 56.2 | 455721 |
| 1742578200 | 56.2 | 0.2 | 0.36 | 56 | 56.6 | 55.8 | 816084 |
| 1742491800 | 56 | -0.4 | -0.71 | 56 | 56.4 | 56 | 516711 |
| 1742405400 | 56.4 | 0 | 0.00 | 56.4 | 56.6 | 56.2 | 817064 |
| 1742319000 | 56.4 | 0 | 0.00 | 56.2 | 56.6 | 56.2 | 1126966 |
| 1742232600 | 56.4 | 0 | 0.00 | 56 | 56.4 | 56 | 392728 |
| 1741973400 | 56.4 | 0.4 | 0.71 | 56 | 56.4 | 56 | 220090 |
| 1741887000 | 56 | 0 | 0.00 | 56.4 | 56.4 | 56 | 384343 |
| 1741800600 | 56 | 0 | 0.00 | 56.2 | 56.2 | 55.6 | 279223 |
| 1741714200 | 56 | -0.4 | -0.71 | 56.4 | 56.4 | 56 | 761497 |
| 1741627800 | 56.4 | 0.4 | 0.71 | 56 | 56.4 | 56 | 552972 |
| 1741368600 | 56 | 0 | 0.00 | 56 | 56.2 | 55 | 964032 |
| 1741282200 | 56 | 0.2 | 0.36 | 56.8 | 56.8 | 55.2 | 857376 |
| 1741195800 | 55.8 | -4.8 | -7.92 | 57.8 | 58 | 55.8 | 1397559 |
| 1741109400 | 60.6 | 0.2 | 0.33 | 60.6 | 61 | 60.2 | 2549103 |
| 1741023000 | 60.4 | 0.8 | 1.34 | 60.6 | 60.8 | 59.6 | 630701 |
| 1740763800 | 59.6 | 0 | 0.00 | 59.4 | 59.6 | 59.2 | 439480 |
| 1740677400 | 59.6 | -0.8 | -1.32 | 60 | 60.2 | 59.4 | 1086474 |
| 1740591000 | 60.4 | 0.2 | 0.33 | 60.4 | 60.4 | 60.2 | 798769 |
| 1740504600 | 60.2 | 0 | 0.00 | 60.2 | 60.4 | 60 | 420481 |
| 1740418200 | 60.2 | 0.4 | 0.67 | 60.2 | 61 | 60 | 896026 |
| 1740159000 | 59.8 | 0 | 0.00 | 60.6 | 61 | 59.6 | 439528 |
| 1740072600 | 59.8 | 0 | 0.00 | 60.2 | 60.2 | 59.6 | 833666 |
| 1739986200 | 59.8 | -0.2 | -0.33 | 60 | 60 | 59.6 | 1164977 |
| 1739899800 | 60 | -0.2 | -0.33 | 61 | 61 | 59.8 | 471219 |
| 1739813400 | 60.2 | 0 | 0.00 | 60.2 | 60.8 | 60 | 1353549 |
| 1739554200 | 60.2 | 0.4 | 0.67 | 59.6 | 61.2 | 59.6 | 470662 |
| 1739467800 | 59.8 | -0.2 | -0.33 | 60 | 60 | 59 | 1343705 |
| 1739381400 | 60 | 0 | 0.00 | 61 | 61 | 59.8 | 754377 |
| 1739295000 | 60 | -0.6 | -0.99 | 60.8 | 60.8 | 60 | 452766 |
| 1739208600 | 60.6 | 0.6 | 1.00 | 61.2 | 61.2 | 60.2 | 1740952 |
| 1738949400 | 60 | -0.2 | -0.33 | 60.8 | 61 | 60 | 560209 |
| 1738863000 | 60.2 | 0 | 0.00 | 61 | 61 | 60 | 1339461 |
| 1738776600 | 60.2 | -0.4 | -0.66 | 60.2 | 60.6 | 60.2 | 1538636 |
| 1738690200 | 60.6 | 0.2 | 0.33 | 60.2 | 61.2 | 60.2 | 936343 |
| 1738603800 | 60.4 | -0.4 | -0.66 | 60.2 | 60.6 | 60 | 388065 |
| 1738344600 | 60.8 | 0 | 0.00 | 61.6 | 61.6 | 60.2 | 719754 |
| 1738258200 | 60.8 | 1 | 1.67 | 59.8 | 60.8 | 59.8 | 443795 |
| 1738171800 | 59.8 | -0.4 | -0.66 | 60 | 60.2 | 59.6 | 321051 |
| 1738085400 | 60.2 | 0 | 0.00 | 59.6 | 60.2 | 59.6 | 907871 |
| 1737999000 | 60.2 | 1.2 | 2.03 | 59.6 | 60.2 | 59 | 1593201 |
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
