Premium
Abrdn European Logistics Income Plc (ASLI)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.32890365449 | 60.2 | 61 | 59.6 | 852588 | 59.94911389 | DE |
| 4 | 1.4 | 2.34899328859 | 59.6 | 61.6 | 59 | 888689 | 60.18637181 | DE |
| 12 | 2 | 3.38983050847 | 59 | 61.6 | 56 | 870358 | 58.92140526 | DE |
| 26 | -0.6 | -0.974025974026 | 61.6 | 63.8 | 54.6 | 922503 | 59.18952031 | DE |
| 52 | -2.5 | -3.93700787402 | 63.5 | 67 | 54.6 | 895313 | 60.18365605 | DE |
| 156 | -40.5 | -39.9014778325 | 101.5 | 112.4 | 49.45 | 793843 | 70.88240333 | DE |
| 260 | -29.2 | -32.3725055432 | 90.2 | 130 | 49.45 | 689352 | 82.55166919 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 59 | 2.6 | 4.61 | 57 | 59.8 | 57 | 3663342 |
| 1737653400 | 56.4 | -0.2 | -0.35 | 56.4 | 56.4 | 56.2 | 666895 |
| 1737567000 | 56.6 | 0.6 | 1.07 | 56.8 | 56.8 | 56.2 | 747758 |
| 1737480600 | 56 | -0.8 | -1.41 | 56.8 | 58.2 | 56 | 1200358 |
| 1737394200 | 56.8 | -0.2 | -0.35 | 57 | 57.4 | 56.8 | 525025 |
| 1737135000 | 57 | -0.6 | -1.04 | 58 | 58.6 | 57 | 1231223 |
| 1737048600 | 57.6 | -1 | -1.71 | 58.6 | 58.8 | 57.6 | 1023632 |
| 1736962200 | 58.6 | 1.4 | 2.45 | 58.2 | 58.6 | 57.2 | 657168 |
| 1736875800 | 57.2 | 0 | 0.00 | 58.4 | 58.8 | 57.2 | 549669 |
| 1736789400 | 57.2 | 0 | 0.00 | 58.4 | 58.4 | 57.2 | 353255 |
| 1736530200 | 57.2 | -1.2 | -2.05 | 58.8 | 58.8 | 57.2 | 1521680 |
| 1736443800 | 58.4 | 1.4 | 2.46 | 56.4 | 58.4 | 56.4 | 860657 |
| 1736357400 | 57 | -0.6 | -1.04 | 57.6 | 58 | 56.2 | 443884 |
| 1736271000 | 57.6 | -0.4 | -0.69 | 58 | 59 | 57.4 | 2539186 |
| 1736184600 | 58 | -0.4 | -0.68 | 58.6 | 58.6 | 58 | 1760888 |
| 1735925400 | 58.4 | -0.4 | -0.68 | 60 | 60 | 58 | 744967 |
| 1735839000 | 58.8 | 0 | 0.00 | 57 | 58.8 | 57 | 425828 |
| 1735666200 | 58.8 | 0.2 | 0.34 | 59.2 | 59.8 | 58.8 | 396608 |
| 1735579800 | 58.6 | 0.4 | 0.69 | 58.2 | 59.6 | 58.2 | 406812 |
| 1735320600 | 58.2 | -0.4 | -0.68 | 58.2 | 59.6 | 58.2 | 417146 |
| 1735061400 | 58.6 | 0 | 0.00 | 58.6 | 58.8 | 58.6 | 144486 |
| 1734975000 | 58.6 | 1.2 | 2.09 | 58 | 59.6 | 58 | 387692 |
| 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 |
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
