Alliance Trust Plc (ATST)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 1214 | 1214 | 1214 | 0 | 0 | DE |
4 | 0 | 0 | 1214 | 1214 | 1214 | 0 | 0 | DE |
12 | 24 | 2.01680672269 | 1190 | 1228 | 1176 | 118748 | 1198.52921615 | DE |
26 | 28 | 2.36087689713 | 1186 | 1254 | 1142 | 221953 | 1200.84515558 | DE |
52 | 136 | 12.6159554731 | 1078 | 1264 | 1076 | 285173 | 1195.35264345 | DE |
156 | 170 | 16.2835249042 | 1044 | 1264 | 872 | 297019 | 1052.285111 | DE |
260 | 395 | 48.2295482295 | 819 | 1264 | 536 | 317487 | 966.06574092 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1734111000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1734024600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1733938200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1733851800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1733765400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1733506200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1733419800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1733333400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1733247000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1733160600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732901400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732815000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732728600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732642200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732555800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732296600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732210200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732123800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1732037400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1731951000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1731691800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1731605400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1731519000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1731432600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1731346200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1731087000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1731000600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1730914200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1730827800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1730741400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1730482200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1730395800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1730309400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1730223000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1730136600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729873800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729787400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729701000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729614600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729528200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729269000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729182600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729096200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1729009800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1728923400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1728664200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1728577800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
1728491400 | 1214 | 4 | 0.33 | 1220 | 1220 | 1210 | 336574 |
1728405000 | 1210 | -18 | -1.47 | 1220 | 1220 | 1208 | 680252 |
1728318600 | 1228 | 6 | 0.49 | 1212 | 1228 | 1212 | 392008 |
1728059400 | 1222 | 12 | 0.99 | 1198 | 1224 | 1198 | 430829 |
1727973000 | 1210 | 12 | 1.00 | 1198 | 1210 | 1198 | 436833 |
1727886600 | 1198 | 4 | 0.34 | 1188 | 1198 | 1188 | 365944 |
1727800200 | 1194 | 4 | 0.34 | 1186 | 1206 | 1186 | 1016118 |
1727713800 | 1190 | -10 | -0.83 | 1190 | 1198 | 1186 | 679025 |
1727454600 | 1200 | 8 | 0.67 | 1186 | 1200 | 1186 | 582068 |
1727368200 | 1192 | 10 | 0.85 | 1190 | 1196 | 1180 | 481815 |
1727281800 | 1182 | 0 | 0.00 | 1182 | 1182 | 1176 | 468015 |
1727195400 | 1182 | 0 | 0.00 | 1194 | 1194 | 1176 | 337525 |
1727109000 | 1182 | -2 | -0.17 | 1184 | 1188 | 1180 | 280612 |
1726849800 | 1184 | -14 | -1.17 | 1190 | 1194 | 1182 | 392950 |
1726763400 | 1198 | 14 | 1.18 | 1198 | 1206 | 1194 | 303748 |
1726677000 | 1184 | -10 | -0.84 | 1190 | 1194 | 1182 | 295222 |
1726590600 | 1194 | 6 | 0.51 | 1190 | 1200 | 1188 | 278678 |
1726504200 | 1188 | -2 | -0.17 | 1182 | 1190 | 1178 | 274274 |
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