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 | -1.6 | -2.71186440678 | 59 | 59.6 | 57.2 | 617525 | 58.45124928 | DE |
| 4 | -0.4 | -0.692041522491 | 57.8 | 60.8 | 57.2 | 789717 | 58.72807213 | DE |
| 12 | -3.4 | -5.59210526316 | 60.8 | 62.6 | 54.6 | 976226 | 58.83370329 | DE |
| 26 | -3.8 | -6.2091503268 | 61.2 | 63.8 | 54.6 | 917796 | 60.02260887 | DE |
| 52 | -5.5 | -8.7440381558 | 62.9 | 67 | 52.8 | 926158 | 59.86576274 | DE |
| 156 | -56.1 | -49.4273127753 | 113.5 | 117 | 49.45 | 786871 | 73.92481204 | DE |
| 260 | -33.8 | -37.0614035088 | 91.2 | 130 | 49.45 | 669096 | 83.79922927 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 57.4 | -0.2 | -0.35 | 58 | 58 | 57.4 | 784117 |
| 1734629400 | 57.6 | -1.4 | -2.37 | 58.2 | 59 | 57.2 | 1056022 |
| 1734543000 | 59 | -0.2 | -0.34 | 59 | 59 | 59 | 437205 |
| 1734456600 | 59.2 | 0.4 | 0.68 | 58.6 | 59.4 | 58.6 | 400829 |
| 1734370200 | 58.8 | 0.2 | 0.34 | 58.6 | 59.2 | 58.4 | 906780 |
| 1734111000 | 58.6 | -0.4 | -0.68 | 59 | 59.6 | 58.6 | 286790 |
| 1734024600 | 59 | -0.6 | -1.01 | 59.8 | 59.8 | 59 | 655018 |
| 1733938200 | 59.6 | 0 | 0.00 | 59.4 | 59.8 | 59.4 | 471921 |
| 1733851800 | 59.6 | 0.4 | 0.68 | 59.6 | 59.6 | 59.6 | 191565 |
| 1733765400 | 59.2 | 0.2 | 0.34 | 59.8 | 59.8 | 59 | 799266 |
| 1733506200 | 59 | 1.4 | 2.43 | 57.6 | 59 | 57.6 | 878622 |
| 1733419800 | 57.6 | -2 | -3.36 | 59.2 | 59.8 | 57.6 | 933299 |
| 1733333400 | 59.6 | -0.6 | -1.00 | 60.8 | 60.8 | 59.6 | 800390 |
| 1733247000 | 60.2 | 0 | 0.00 | 60.8 | 60.8 | 59.6 | 1259038 |
| 1733160600 | 60.2 | 1.6 | 2.73 | 59 | 60.6 | 59 | 1307610 |
| 1732901400 | 58.6 | -0.4 | -0.68 | 59.4 | 59.4 | 58.6 | 871309 |
| 1732815000 | 59 | 1.2 | 2.08 | 58.2 | 59.2 | 58 | 1077540 |
| 1732728600 | 57.8 | 0.6 | 1.05 | 57.8 | 57.8 | 57.4 | 1242236 |
| 1732642200 | 57.2 | -0.8 | -1.38 | 57.2 | 57.2 | 57.2 | 745998 |
| 1732555800 | 58 | 0.6 | 1.05 | 57.4 | 58 | 57.4 | 210885 |
| 1732296600 | 57.4 | -0.2 | -0.35 | 57.8 | 57.8 | 57.2 | 1262022 |
| 1732210200 | 57.6 | 0 | 0.00 | 57.4 | 57.6 | 57.4 | 280529 |
| 1732123800 | 57.6 | -0.8 | -1.37 | 58 | 58.2 | 57.6 | 783393 |
| 1732037400 | 58.4 | 0.8 | 1.39 | 57.4 | 58.4 | 57.4 | 733806 |
| 1731951000 | 57.6 | 0.2 | 0.35 | 58.8 | 58.8 | 57.4 | 1260131 |
| 1731691800 | 57.4 | -0.2 | -0.35 | 57.6 | 57.6 | 57.4 | 4411987 |
| 1731605400 | 57.6 | 0.2 | 0.35 | 57.4 | 57.8 | 57.4 | 4062754 |
| 1731519000 | 57.4 | -0.4 | -0.69 | 58 | 58 | 57 | 786995 |
| 1731432600 | 57.8 | 0.2 | 0.35 | 57.4 | 57.8 | 57.4 | 518228 |
| 1731346200 | 57.6 | 0.2 | 0.35 | 57.6 | 57.6 | 54.6 | 684767 |
| 1731087000 | 57.4 | -0.8 | -1.37 | 58 | 58 | 57.2 | 2041614 |
| 1731000600 | 58.2 | -1.2 | -2.02 | 59.2 | 59.2 | 58.2 | 1496746 |
| 1730914200 | 59.4 | -0.2 | -0.34 | 60 | 60.4 | 59.4 | 1128714 |
| 1730827800 | 59.6 | 0.2 | 0.34 | 59.8 | 59.8 | 59.6 | 631810 |
| 1730741400 | 59.4 | 0 | 0.00 | 59.4 | 59.6 | 59.4 | 4417599 |
| 1730482200 | 59.4 | 1.4 | 2.41 | 57.6 | 59.6 | 57.6 | 865126 |
| 1730395800 | 58 | 0 | 0.00 | 58.4 | 58.6 | 58 | 521313 |
| 1730309400 | 58 | 0.2 | 0.35 | 57.8 | 58.6 | 57.8 | 325535 |
| 1730223000 | 57.8 | -0.2 | -0.34 | 58 | 58.2 | 57.8 | 362093 |
| 1730136600 | 58 | -1 | -1.69 | 59 | 59 | 58 | 531039 |
| 1729873800 | 59 | 0.4 | 0.68 | 59.6 | 59.6 | 58.6 | 561256 |
| 1729787400 | 58.6 | -0.4 | -0.68 | 59 | 59.2 | 58.6 | 816831 |
| 1729701000 | 59 | 0.6 | 1.03 | 58.8 | 59.2 | 58.8 | 867656 |
| 1729614600 | 58.4 | -0.8 | -1.35 | 59.2 | 59.2 | 58 | 887049 |
| 1729528200 | 59.2 | 0 | 0.00 | 59.2 | 59.6 | 59.2 | 752344 |
| 1729269000 | 59.2 | -0.4 | -0.67 | 60.2 | 60.2 | 59.2 | 727173 |
| 1729182600 | 59.6 | -0.4 | -0.67 | 60 | 60.4 | 59.6 | 524061 |
| 1729096200 | 60 | 0.2 | 0.33 | 60.2 | 60.2 | 60 | 356167 |
| 1729009800 | 59.8 | -0.2 | -0.33 | 60.8 | 60.8 | 59.8 | 704077 |
| 1728923400 | 60 | -0.2 | -0.33 | 60.4 | 60.8 | 60 | 1536662 |
| 1728664200 | 60.2 | 0.2 | 0.33 | 60.2 | 60.2 | 60.2 | 1178389 |
| 1728577800 | 60 | -0.2 | -0.33 | 60 | 60.4 | 59.6 | 507037 |
| 1728491400 | 60.2 | 0.2 | 0.33 | 60.6 | 60.6 | 60 | 494405 |
| 1728405000 | 60 | -0.2 | -0.33 | 60.6 | 60.6 | 59.8 | 87722 |
| 1728318600 | 60.2 | 0 | 0.00 | 59.2 | 61 | 59.2 | 317522 |
| 1728059400 | 60.2 | -0.2 | -0.33 | 61 | 61.6 | 59 | 912378 |
| 1727973000 | 60.4 | -0.2 | -0.33 | 62 | 62 | 60 | 1954952 |
| 1727886600 | 60.6 | -0.2 | -0.33 | 62.2 | 62.2 | 60.4 | 456838 |
| 1727800200 | 60.8 | -0.2 | -0.33 | 62.6 | 62.6 | 60.6 | 790074 |
| 1727713800 | 61 | -0.6 | -0.97 | 62.6 | 62.6 | 60.6 | 856773 |
| 1727454600 | 61.6 | 1.2 | 1.99 | 60.8 | 62.2 | 60.8 | 1645679 |
| 1727368200 | 60.4 | 0.4 | 0.67 | 59.8 | 60.8 | 59.6 | 811533 |
| 1727281800 | 60 | 0 | 0.00 | 60 | 60.8 | 59.6 | 1162399 |
| 1727195400 | 60 | 0 | 0.00 | 62 | 62 | 59.2 | 871907 |
| 1727109000 | 60 | -2 | -3.23 | 61.8 | 62 | 60 | 316610 |
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
