Premium
Ninety One Plc (N91)
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 | 2.9 | 1.75651120533 | 165.1 | 172.9 | 164.2 | 297171 | 165.62494604 | DE |
| 4 | -19.1 | -10.208444682 | 187.1 | 199.3 | 164.2 | 376163 | 176.80972165 | DE |
| 12 | 1.5 | 0.900900900901 | 166.5 | 199.3 | 156.8 | 428732 | 169.91490953 | DE |
| 26 | -6.4 | -3.66972477064 | 174.4 | 199.3 | 152 | 529680 | 167.64895446 | DE |
| 52 | 4.4 | 2.68948655257 | 163.6 | 199.3 | 152 | 552377 | 169.90354828 | DE |
| 156 | -87.8 | -34.3236903831 | 255.8 | 289 | 152 | 704108 | 193.13038726 | DE |
| 260 | 33 | 24.4444444444 | 135 | 289 | 120.8 | 692578 | 202.17893099 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730914200 | 165 | -0.1 | -0.06 | 172.9 | 172.9 | 164.4 | 326530 |
| 1730827800 | 165.1 | -1.1 | -0.66 | 167.4 | 167.4 | 165.1 | 328426 |
| 1730741400 | 166.19999 | -0.9 | -0.54 | 166.6 | 167.4 | 164.8 | 199339 |
| 1730482200 | 167.1 | 1.9 | 1.15 | 166.6 | 167.9 | 165.3 | 279062 |
| 1730395800 | 165.19999 | -1.6 | -0.96 | 165.1 | 167.4 | 164.19999 | 352498 |
| 1730309400 | 166.8 | -1.9 | -1.13 | 168 | 170.5 | 165.8 | 569882 |
| 1730223000 | 168.7 | -1.7 | -1.00 | 165.3 | 171.2 | 165.3 | 192486 |
| 1730136600 | 170.4 | 0.7 | 0.41 | 171.9 | 172.8 | 168.4 | 182317 |
| 1729873800 | 169.7 | 0.4 | 0.24 | 169.4 | 170.3 | 167.19999 | 128238 |
| 1729787400 | 169.3 | -0.3 | -0.18 | 171.4 | 171.4 | 168 | 300182 |
| 1729701000 | 169.6 | -7.3 | -4.13 | 175.7 | 177.2 | 168.9 | 318633 |
| 1729614600 | 176.9 | -3.6 | -1.99 | 188.5 | 188.5 | 172.6 | 422811 |
| 1729528200 | 180.5 | -2.4 | -1.31 | 181.2 | 184 | 179.4 | 165075 |
| 1729269000 | 182.9 | 5.1 | 2.87 | 169.4 | 183.4 | 169.4 | 230680 |
| 1729182600 | 177.8 | -1.4 | -0.78 | 180.3 | 180.3 | 175.3 | 401594 |
| 1729096200 | 179.2 | -7.5 | -4.02 | 185.4 | 187.2 | 172.9 | 1206063 |
| 1729009800 | 186.7 | -2.2 | -1.16 | 180 | 189.7 | 180 | 182391 |
| 1728923400 | 188.9 | -2.9 | -1.51 | 189 | 191.4 | 187.9 | 582685 |
| 1728664200 | 191.8 | 1.5 | 0.79 | 199.3 | 199.3 | 187.8 | 507897 |
| 1728577800 | 190.3 | 3.3 | 1.76 | 187.1 | 192 | 186.9 | 646480 |
| 1728491400 | 187 | 2.2 | 1.19 | 185.1 | 187 | 184.6 | 350202 |
| 1728405000 | 184.8 | -0.1 | -0.05 | 183.5 | 185.7 | 183.2 | 284305 |
| 1728318600 | 184.9 | 2.4 | 1.32 | 173.9 | 185.9 | 173.9 | 308316 |
| 1728059400 | 182.5 | 3.2 | 1.78 | 175.4 | 185 | 175.4 | 313861 |
| 1727973000 | 179.3 | 3.3 | 1.88 | 179.1 | 181.8 | 177.6 | 561768 |
| 1727886600 | 176 | 0.4 | 0.23 | 179.1 | 179.1 | 174.8 | 354394 |
| 1727800200 | 175.6 | 1 | 0.57 | 175.3 | 178.6 | 174.1 | 441911 |
| 1727713800 | 174.6 | -2.1 | -1.19 | 177 | 177 | 174.1 | 502460 |
| 1727454600 | 176.7 | 2.2 | 1.26 | 174.5 | 177 | 173.6 | 334012 |
| 1727368200 | 174.5 | 5.1 | 3.01 | 170 | 174.7 | 170 | 373379 |
| 1727281800 | 169.4 | 3.5 | 2.11 | 165.1 | 169.7 | 165.1 | 363684 |
| 1727195400 | 165.9 | -1.3 | -0.78 | 170 | 170 | 165.1 | 108028 |
| 1727109000 | 167.19999 | 0.1 | 0.06 | 168.2 | 168.2 | 166.69999 | 178273 |
| 1726849800 | 167.1 | -1.8 | -1.07 | 170 | 170 | 166.69999 | 881784 |
| 1726763400 | 168.9 | 4.1 | 2.49 | 158 | 168.9 | 158 | 409709 |
| 1726677000 | 164.8 | 0.8 | 0.49 | 165.1 | 166 | 164 | 271512 |
| 1726590600 | 164 | 1.7 | 1.05 | 162.5 | 165.1 | 161.9 | 340378 |
| 1726504200 | 162.3 | 0.5 | 0.31 | 161.69999 | 162.4 | 161.5 | 163188 |
| 1726245000 | 161.8 | 0.8 | 0.50 | 161.5 | 162.5 | 160.9 | 168186 |
| 1726158600 | 161 | 1.7 | 1.07 | 160 | 162.5 | 160 | 148883 |
| 1726072200 | 159.3 | -1.7 | -1.06 | 162.6 | 162.69999 | 158.1 | 2220850 |
| 1725985800 | 161 | 0.7 | 0.44 | 161.3 | 163.6 | 161 | 659957 |
| 1725899400 | 160.3 | 0.7 | 0.44 | 156.8 | 161.3 | 156.8 | 359838 |
| 1725640200 | 159.6 | 1.1 | 0.69 | 160.8 | 163.1 | 158 | 595514 |
| 1725553800 | 158.5 | 0.8 | 0.51 | 160 | 161.4 | 157.8 | 422374 |
| 1725467400 | 157.69999 | -2.9 | -1.81 | 158.4 | 160.4 | 157.3 | 384311 |
| 1725381000 | 160.6 | -4.1 | -2.49 | 164.9 | 165.6 | 160.6 | 264985 |
| 1725294600 | 164.69999 | -0.5 | -0.30 | 164.3 | 167.4 | 163.69999 | 271817 |
| 1725035400 | 165.19999 | 0.1 | 0.06 | 166.4 | 168.4 | 165.19999 | 1153479 |
| 1724949000 | 165.1 | -0.1 | -0.06 | 173 | 173 | 164.9 | 1409119 |
| 1724862600 | 165.19999 | -0.5 | -0.30 | 173.5 | 173.5 | 165.19999 | 579587 |
| 1724776200 | 165.69999 | -0.7 | -0.42 | 168.1 | 168.1 | 165.69999 | 435151 |
| 1724430600 | 166.4 | 2.7 | 1.65 | 168.9 | 168.9 | 163.6 | 646244 |
| 1724344200 | 163.69999 | -3.5 | -2.09 | 175.1 | 175.1 | 163.69999 | 222812 |
| 1724257800 | 167.19999 | 2.1 | 1.27 | 172.9 | 172.9 | 165.69999 | 443116 |
| 1724171400 | 165.1 | -2.7 | -1.61 | 170 | 170 | 165.1 | 258087 |
| 1724085000 | 167.8 | 0.6 | 0.36 | 168.1 | 169.5 | 167.8 | 131699 |
| 1723825800 | 167.19999 | 0.9 | 0.54 | 166.9 | 169 | 166.6 | 193110 |
| 1723739400 | 166.3 | 1.3 | 0.79 | 166.5 | 167.4 | 163.8 | 317009 |
| 1723653000 | 165 | 0.7 | 0.43 | 170 | 170 | 163.5 | 301157 |
| 1723566600 | 164.3 | -0.7 | -0.42 | 157.19999 | 164.9 | 157.19999 | 287411 |
| 1723480200 | 165 | 0.6 | 0.36 | 156.6 | 167.69999 | 156.6 | 308716 |
| 1723221000 | 164.4 | 0.8 | 0.49 | 157.1 | 165.5 | 157.1 | 335152 |
| 1723134600 | 163.6 | -2.3 | -1.39 | 165 | 166.1 | 162.19999 | 229447 |
| 1723048200 | 165.9 | 4.3 | 2.66 | 154 | 165.9 | 154 | 319963 |
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
