Premium
Ninety One Plc (N91)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.3 | 3.64511691884 | 145.4 | 160.3 | 145.2 | 330246 | 150.45502026 | DE |
| 4 | 4.7 | 3.21917808219 | 146 | 160.3 | 136.7 | 464757 | 145.1976228 | DE |
| 12 | -15.2 | -9.16214587101 | 165.9 | 170 | 136.7 | 476433 | 153.10700934 | DE |
| 26 | -12.8 | -7.82874617737 | 163.5 | 199.3 | 136.7 | 444991 | 161.56416651 | DE |
| 52 | -22.5 | -12.9907621247 | 173.2 | 199.3 | 136.7 | 511205 | 165.07360643 | DE |
| 156 | -106.1 | -41.3161993769 | 256.8 | 270.2 | 136.7 | 703326 | 187.40816842 | DE |
| 260 | 15.7 | 11.6296296296 | 135 | 289 | 120.8 | 682468 | 200.57657607 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 150.69999 | 2.6 | 1.76 | 155.1 | 155.1 | 149.1 | 529662 |
| 1738171800 | 148.1 | -0.3 | -0.20 | 149.3 | 150.1 | 148.1 | 234731 |
| 1738085400 | 148.4 | 2 | 1.37 | 153.3 | 153.3 | 145.19999 | 345562 |
| 1737999000 | 146.4 | -7.4 | -4.81 | 146.5 | 154 | 146.4 | 280472 |
| 1737739800 | 153.8 | 0.7 | 0.46 | 160.3 | 160.3 | 152.9 | 442127 |
| 1737653400 | 153.1 | 0.8 | 0.53 | 145.4 | 153.5 | 145.4 | 348338 |
| 1737567000 | 152.3 | -0.3 | -0.20 | 152.1 | 153.4 | 151.8 | 381082 |
| 1737480600 | 152.6 | 0.8 | 0.53 | 151.1 | 153.19999 | 151.1 | 309688 |
| 1737394200 | 151.8 | 0.2 | 0.13 | 153.19999 | 154.9 | 151 | 561905 |
| 1737135000 | 151.6 | 5.4 | 3.69 | 145.4 | 156.19999 | 145.4 | 790926 |
| 1737048600 | 146.19999 | 2.7 | 1.88 | 136.69999 | 146.19999 | 136.69999 | 336303 |
| 1736962200 | 143.5 | 2.9 | 2.06 | 147.19999 | 147.19999 | 141.19999 | 449513 |
| 1736875800 | 140.6 | 0.6 | 0.43 | 139.69999 | 141.69999 | 139.4 | 613814 |
| 1736789400 | 140 | 1.6 | 1.16 | 140.6 | 140.69999 | 138.69999 | 606397 |
| 1736530200 | 138.4 | -1.6 | -1.14 | 142.19999 | 142.8 | 138.4 | 528413 |
| 1736443800 | 140 | 1.8 | 1.30 | 138.8 | 141.9 | 137.1 | 1530632 |
| 1736357400 | 138.19999 | -4 | -2.81 | 143.5 | 143.5 | 138.19999 | 543918 |
| 1736271000 | 142.19999 | -2.6 | -1.80 | 143 | 145.9 | 142.19999 | 257754 |
| 1736184600 | 144.8 | -1.4 | -0.96 | 152.6 | 152.6 | 144.8 | 294643 |
| 1735925400 | 146.19999 | 1.4 | 0.97 | 145.9 | 146.19999 | 144.4 | 260048 |
| 1735839000 | 144.8 | -1 | -0.69 | 146 | 146 | 144.4 | 178866 |
| 1735666200 | 145.8 | 1.4 | 0.97 | 146.19999 | 147.19999 | 144.3 | 127064 |
| 1735579800 | 144.4 | 0.4 | 0.28 | 145.5 | 145.6 | 143.19999 | 209390 |
| 1735320600 | 144 | -3.2 | -2.17 | 145.19999 | 146 | 143.69999 | 205580 |
| 1735061400 | 147.19999 | 1.9 | 1.31 | 146.69999 | 147.19999 | 145.69999 | 118947 |
| 1734975000 | 145.3 | -2.7 | -1.82 | 149 | 149 | 145 | 267110 |
| 1734715800 | 148 | -0.5 | -0.34 | 148.3 | 148.3 | 146.9 | 1224820 |
| 1734629400 | 148.5 | -0.4 | -0.27 | 147.4 | 148.5 | 147 | 618897 |
| 1734543000 | 148.9 | 0.7 | 0.47 | 149.1 | 150.6 | 148.4 | 189511 |
| 1734456600 | 148.19999 | -3 | -1.98 | 151.4 | 152.5 | 147.69999 | 364491 |
| 1734370200 | 151.19999 | -1.8 | -1.18 | 153 | 153.3 | 150.5 | 226397 |
| 1734111000 | 153 | -1.3 | -0.84 | 155.4 | 155.69999 | 153 | 218370 |
| 1734024600 | 154.3 | -4.1 | -2.59 | 153.4 | 155.5 | 153 | 695882 |
| 1733938200 | 158.4 | 0 | 0.00 | 165.6 | 165.6 | 154.8 | 740535 |
| 1733851800 | 158.4 | -2.3 | -1.43 | 153.6 | 160.4 | 153.6 | 1257400 |
| 1733765400 | 160.69999 | 2.1 | 1.32 | 161.69999 | 162.6 | 159.4 | 1207825 |
| 1733506200 | 158.6 | 1.3 | 0.83 | 152.8 | 160 | 152.8 | 1206520 |
| 1733419800 | 157.3 | -0.4 | -0.25 | 157.8 | 159.6 | 157.1 | 544160 |
| 1733333400 | 157.69999 | -0.1 | -0.06 | 157.1 | 158.3 | 156.4 | 386680 |
| 1733247000 | 157.8 | 0.8 | 0.51 | 164.4 | 164.4 | 157.6 | 332244 |
| 1733160600 | 157 | -2.4 | -1.51 | 159.3 | 160.9 | 157 | 477436 |
| 1732901400 | 159.4 | -3.1 | -1.91 | 157.3 | 168.7 | 157.3 | 317531 |
| 1732815000 | 162.5 | 3.1 | 1.94 | 158.8 | 162.5 | 158.8 | 747080 |
| 1732728600 | 159.4 | -1.1 | -0.69 | 161 | 162.1 | 159.4 | 388569 |
| 1732642200 | 160.5 | -2.7 | -1.65 | 170 | 170 | 159.4 | 497593 |
| 1732555800 | 163.19999 | 0.7 | 0.43 | 163.19999 | 164.19999 | 162.6 | 727857 |
| 1732296600 | 162.5 | -0.2 | -0.12 | 163.1 | 164.69999 | 162.19999 | 227525 |
| 1732210200 | 162.69999 | 7.1 | 4.56 | 163 | 165.4 | 153.69999 | 395674 |
| 1732123800 | 155.6 | -6.4 | -3.95 | 161.9 | 166.69999 | 155.6 | 467479 |
| 1732037400 | 162 | 0.5 | 0.31 | 153.9 | 163.69999 | 153.9 | 389400 |
| 1731951000 | 161.5 | 0.1 | 0.06 | 164.69999 | 165.5 | 160.5 | 279427 |
| 1731691800 | 161.4 | 1.9 | 1.19 | 152 | 162.19999 | 152 | 285327 |
| 1731605400 | 159.5 | 0.7 | 0.44 | 158.19999 | 160.3 | 157.1 | 372527 |
| 1731519000 | 158.8 | 2 | 1.28 | 156.4 | 160 | 156.4 | 637259 |
| 1731432600 | 156.8 | -5.4 | -3.33 | 161.69999 | 161.69999 | 156.8 | 744834 |
| 1731346200 | 162.19999 | 1.4 | 0.87 | 161.69999 | 164.1 | 161.69999 | 232371 |
| 1731087000 | 160.8 | -7.2 | -4.29 | 168 | 168 | 160.69999 | 555197 |
| 1731000600 | 168 | 3 | 1.82 | 165.9 | 169.7 | 165.9 | 225545 |
| 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 |
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
