Premium
Ashtead Technology Holdings Plc (AT.)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11 | -1.96428571429 | 560 | 587 | 529 | 296884 | 552.89557538 | DE |
| 4 | 28 | 5.37428023033 | 521 | 587 | 470.5 | 280381 | 518.2868153 | DE |
| 12 | -3 | -0.54347826087 | 552 | 651 | 470.5 | 322000 | 540.33992995 | DE |
| 26 | -37 | -6.31399317406 | 586 | 651 | 470.5 | 372436 | 544.87717689 | DE |
| 52 | -175 | -24.1712707182 | 724 | 889 | 470.5 | 363462 | 634.74112917 | DE |
| 156 | 286 | 108.745247148 | 263 | 889 | 190 | 387362 | 461.36656713 | DE |
| 260 | 385 | 234.756097561 | 164 | 889 | 158 | 360538 | 452.00911776 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 568 | 29 | 5.38 | 550 | 587 | 540 | 493407 |
| 1742837400 | 539 | -7 | -1.28 | 555 | 555 | 529 | 392952 |
| 1742578200 | 546 | -8 | -1.44 | 550 | 551 | 543 | 175876 |
| 1742491800 | 554 | 4 | 0.73 | 560 | 560 | 537 | 110725 |
| 1742405400 | 550 | 0 | 0.00 | 560 | 560 | 541 | 311460 |
| 1742319000 | 550 | 20 | 3.77 | 528 | 552 | 528 | 458068 |
| 1742232600 | 530 | 8 | 1.53 | 529 | 530 | 520 | 193366 |
| 1741973400 | 522 | 13 | 2.55 | 507 | 525 | 507 | 127845 |
| 1741887000 | 509 | 1 | 0.20 | 515 | 515 | 504 | 147885 |
| 1741800600 | 508 | 11.5 | 2.32 | 498.5 | 512 | 498.5 | 138452 |
| 1741714200 | 496.5 | 3 | 0.61 | 491 | 502 | 489.5 | 284369 |
| 1741627800 | 493.5 | -7.5 | -1.50 | 504 | 504 | 487.5 | 307586 |
| 1741368600 | 501 | -3 | -0.60 | 492 | 503 | 485.5 | 295755 |
| 1741282200 | 504 | 9 | 1.82 | 506 | 506 | 490 | 350758 |
| 1741195800 | 495 | 18 | 3.77 | 486 | 504 | 484.5 | 421602 |
| 1741109400 | 477 | -25 | -4.98 | 503 | 504 | 470.5 | 638102 |
| 1741023000 | 502 | -8 | -1.57 | 515 | 517 | 501 | 250477 |
| 1740763800 | 510 | -2 | -0.39 | 510 | 515 | 507 | 161936 |
| 1740677400 | 512 | -15 | -2.85 | 525 | 532 | 509 | 222557 |
| 1740591000 | 527 | 8 | 1.54 | 521 | 533 | 521 | 124436 |
| 1740504600 | 519 | -5 | -0.95 | 520 | 530 | 516 | 226444 |
| 1740418200 | 524 | -17 | -3.14 | 541 | 541 | 523 | 243230 |
| 1740159000 | 541 | 5 | 0.93 | 525 | 557 | 525 | 262925 |
| 1740072600 | 536 | -15 | -2.72 | 554 | 563 | 524 | 547248 |
| 1739986200 | 551 | 10 | 1.85 | 545 | 554 | 540 | 409237 |
| 1739899800 | 541 | 10 | 1.88 | 535 | 543 | 522 | 2456930 |
| 1739813400 | 531 | -6 | -1.12 | 546 | 546 | 530 | 159345 |
| 1739554200 | 537 | 6 | 1.13 | 528 | 542 | 527 | 240432 |
| 1739467800 | 531 | -10 | -1.85 | 534 | 542 | 528 | 211529 |
| 1739381400 | 541 | 9 | 1.69 | 545 | 557 | 535 | 310650 |
| 1739295000 | 532 | 7 | 1.33 | 525 | 537 | 525 | 104841 |
| 1739208600 | 525 | -3 | -0.57 | 533 | 535 | 525 | 122392 |
| 1738949400 | 528 | -12 | -2.22 | 525 | 542 | 525 | 125675 |
| 1738863000 | 540 | 4 | 0.75 | 540 | 548 | 536 | 363067 |
| 1738776600 | 536 | -6 | -1.11 | 530 | 543 | 530 | 113515 |
| 1738690200 | 542 | -8 | -1.45 | 558 | 558 | 538 | 172557 |
| 1738603800 | 550 | -9 | -1.61 | 550 | 556 | 532 | 250263 |
| 1738344600 | 559 | -5 | -0.89 | 560 | 568 | 554 | 362470 |
| 1738258200 | 564 | 0 | 0.00 | 568 | 578 | 563 | 98761 |
| 1738171800 | 564 | 4 | 0.71 | 576 | 582 | 556 | 226488 |
| 1738085400 | 560 | -18 | -3.11 | 587 | 587 | 560 | 124245 |
| 1737999000 | 578 | -15 | -2.53 | 580 | 594 | 573 | 225402 |
| 1737739800 | 593 | -39 | -6.17 | 640 | 651 | 588 | 247252 |
| 1737653400 | 632 | 76 | 13.67 | 586 | 632 | 584 | 864144 |
| 1737567000 | 556 | 7 | 1.28 | 543 | 556 | 543 | 116327 |
| 1737480600 | 549 | 10 | 1.86 | 559 | 559 | 544 | 305889 |
| 1737394200 | 539 | -7 | -1.28 | 530 | 551 | 530 | 683770 |
| 1737135000 | 546 | -1 | -0.18 | 556 | 556 | 546 | 169863 |
| 1737048600 | 547 | 7 | 1.30 | 540 | 550 | 538 | 239945 |
| 1736962200 | 540 | 35 | 6.93 | 514 | 546 | 502 | 920113 |
| 1736875800 | 505 | -20 | -3.81 | 509 | 534 | 505 | 312228 |
| 1736789400 | 525 | -1 | -0.19 | 528 | 531 | 517 | 367446 |
| 1736530200 | 526 | -9 | -1.68 | 535 | 544 | 526 | 108839 |
| 1736443800 | 535 | 0 | 0.00 | 535 | 541 | 532 | 86793 |
| 1736357400 | 535 | -18 | -3.25 | 530 | 559 | 530 | 297144 |
| 1736271000 | 553 | -34 | -5.79 | 584 | 584 | 546 | 745161 |
| 1736184600 | 587 | 7 | 1.21 | 574 | 590 | 574 | 181072 |
| 1735925400 | 580 | 8 | 1.40 | 575 | 584 | 568 | 212640 |
| 1735839000 | 572 | 13 | 2.33 | 552 | 572 | 551 | 174103 |
| 1735666200 | 559 | 14 | 2.57 | 541 | 559 | 541 | 81578 |
| 1735579800 | 545 | -4 | -0.73 | 542 | 550 | 526 | 252249 |
| 1735320600 | 549 | 9 | 1.67 | 564 | 564 | 539 | 156536 |
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
