Premium
Pagegroup Plc (PAGE)
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 | 2.4 | 0.710479573712 | 337.8 | 340.4 | 313.4 | 849103 | 325.7119674 | DE |
| 4 | 3.8 | 1.12960760999 | 336.4 | 340.4 | 313 | 929327 | 325.04993932 | DE |
| 12 | 6.2 | 1.85628742515 | 334 | 354.6 | 293.4 | 731254 | 322.45396824 | DE |
| 26 | -27.8 | -7.55434782609 | 368 | 394.6 | 293.4 | 587744 | 341.58034104 | DE |
| 52 | -99 | -22.5409836066 | 439.2 | 502 | 293.4 | 548329 | 384.90997647 | DE |
| 156 | -140.8 | -29.2723492723 | 481 | 521.5 | 293.4 | 628510 | 423.7571332 | DE |
| 260 | 13.2 | 4.03669724771 | 327 | 690.5 | 271.2 | 624865 | 456.72334941 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 340.2 | 20 | 6.25 | 313.39999 | 340.2 | 313.39999 | 660924 |
| 1741887000 | 320.2 | -4 | -1.23 | 322 | 322.8 | 319.2 | 433049 |
| 1741800600 | 324.2 | 1.4 | 0.43 | 330 | 330 | 321.8 | 558569 |
| 1741714200 | 322.8 | -4.2 | -1.28 | 332 | 333 | 320.6 | 1233095 |
| 1741627800 | 327 | -4.4 | -1.33 | 340.4 | 340.4 | 325.39999 | 1061857 |
| 1741368600 | 331.39999 | -3 | -0.90 | 337.8 | 337.8 | 325 | 958946 |
| 1741282200 | 334.39999 | 9 | 2.77 | 334.8 | 335 | 313 | 479861 |
| 1741195800 | 325.39999 | 10.2 | 3.24 | 323.6 | 329.2 | 320.39999 | 494784 |
| 1741109400 | 315.2 | -6.6 | -2.05 | 327.39999 | 327.39999 | 315 | 673755 |
| 1741023000 | 321.8 | 2.8 | 0.88 | 318.2 | 325.6 | 318.2 | 746670 |
| 1740763800 | 319 | -2 | -0.62 | 315 | 321.6 | 315 | 1642046 |
| 1740677400 | 321 | -6.4 | -1.95 | 319.8 | 325.2 | 319.2 | 703588 |
| 1740591000 | 327.39999 | 4 | 1.24 | 323.39999 | 336 | 323.39999 | 457958 |
| 1740504600 | 323.39999 | -0.2 | -0.06 | 319.6 | 327.39999 | 319.6 | 3105121 |
| 1740418200 | 323.6 | -1.4 | -0.43 | 319.2 | 327.39999 | 319.2 | 279146 |
| 1740159000 | 325 | -0.4 | -0.12 | 329.39999 | 332.39999 | 324.8 | 335229 |
| 1740072600 | 325.39999 | -0.8 | -0.25 | 330.6 | 333 | 324.39999 | 416846 |
| 1739986200 | 326.2 | -5 | -1.51 | 328 | 331.8 | 325.39999 | 1869788 |
| 1739899800 | 331.2 | 1.2 | 0.36 | 337.4 | 337.4 | 325.6 | 853295 |
| 1739813400 | 330 | 0 | 0.00 | 333.6 | 333.6 | 327.6 | 2008854 |
| 1739554200 | 330 | 2.4 | 0.73 | 336.4 | 336.4 | 325.6 | 274082 |
| 1739467800 | 327.6 | 4.4 | 1.36 | 326.6 | 330.2 | 323 | 358200 |
| 1739381400 | 323.2 | -3.2 | -0.98 | 327.6 | 330.39999 | 322 | 514952 |
| 1739295000 | 326.39999 | 2.8 | 0.87 | 330.39999 | 330.39999 | 321.39999 | 496255 |
| 1739208600 | 323.6 | -2.4 | -0.74 | 333.2 | 333.2 | 316.8 | 1288885 |
| 1738949400 | 326 | -6.2 | -1.87 | 324.8 | 332.8 | 324.8 | 568075 |
| 1738863000 | 332.2 | 4.6 | 1.40 | 327.6 | 335 | 327.2 | 245619 |
| 1738776600 | 327.6 | 0.4 | 0.12 | 326 | 327.6 | 321.2 | 524124 |
| 1738690200 | 327.2 | 2.4 | 0.74 | 323.39999 | 328.39999 | 321.39999 | 664266 |
| 1738603800 | 324.8 | -2.8 | -0.85 | 329 | 329 | 317.2 | 1194562 |
| 1738344600 | 327.6 | 1.4 | 0.43 | 319.8 | 328.6 | 319.8 | 899092 |
| 1738258200 | 326.2 | 2.4 | 0.74 | 327.39999 | 327.8 | 322.2 | 315042 |
| 1738171800 | 323.8 | -1.6 | -0.49 | 332.2 | 332.2 | 322.2 | 275437 |
| 1738085400 | 325.39999 | 5.6 | 1.75 | 312.39999 | 325.8 | 312.39999 | 1037050 |
| 1737999000 | 319.8 | -0.6 | -0.19 | 321 | 323.2 | 316.8 | 1658862 |
| 1737739800 | 320.39999 | 8.6 | 2.76 | 303.8 | 321.2 | 303.8 | 541007 |
| 1737653400 | 311.8 | -2 | -0.64 | 309 | 315.6 | 308.8 | 953336 |
| 1737567000 | 313.8 | -3.8 | -1.20 | 317.2 | 319 | 312.6 | 2038954 |
| 1737480600 | 317.6 | 1 | 0.32 | 324.2 | 324.2 | 313.8 | 543656 |
| 1737394200 | 316.6 | 2.4 | 0.76 | 320.8 | 320.8 | 312.39999 | 296881 |
| 1737135000 | 314.2 | 2.4 | 0.77 | 303 | 317 | 303 | 435408 |
| 1737048600 | 311.8 | 7.8 | 2.57 | 309 | 311.8 | 304.8 | 1752452 |
| 1736962200 | 304 | 3.4 | 1.13 | 303.39999 | 306.2 | 300.6 | 1437750 |
| 1736875800 | 300.6 | -1 | -0.33 | 299.6 | 307.39999 | 299 | 824002 |
| 1736789400 | 301.6 | -9.8 | -3.15 | 295.8 | 301.6 | 293.39999 | 495649 |
| 1736530200 | 311.39999 | -9.8 | -3.05 | 320.2 | 322 | 309.39999 | 297892 |
| 1736443800 | 321.2 | -4 | -1.23 | 329.8 | 329.8 | 318.8 | 529619 |
| 1736357400 | 325.2 | -10 | -2.98 | 340 | 340 | 324.6 | 225096 |
| 1736271000 | 335.2 | -6.4 | -1.87 | 338.6 | 341.6 | 330.8 | 214375 |
| 1736184600 | 341.6 | 2.4 | 0.71 | 336 | 348.2 | 336 | 137351 |
| 1735925400 | 339.2 | -3.8 | -1.11 | 337 | 343 | 337 | 100541 |
| 1735839000 | 343 | -0.6 | -0.17 | 350.2 | 350.2 | 343 | 157901 |
| 1735666200 | 343.6 | 2.2 | 0.64 | 347.8 | 348.4 | 342.6 | 147613 |
| 1735579800 | 341.4 | 0.8 | 0.23 | 340.2 | 343 | 337.8 | 82403 |
| 1735320600 | 340.6 | -6 | -1.73 | 354.6 | 354.6 | 340.6 | 97915 |
| 1735061400 | 346.6 | 6.2 | 1.82 | 348.8 | 348.8 | 342.4 | 79933 |
| 1734975000 | 340.4 | 7.2 | 2.16 | 343.2 | 343.2 | 333 | 749449 |
| 1734715800 | 333.2 | -2.4 | -0.72 | 334 | 336.6 | 331.8 | 915359 |
| 1734629400 | 335.6 | -6.4 | -1.87 | 334.8 | 338.8 | 333.6 | 610335 |
| 1734543000 | 342 | -3 | -0.87 | 353.8 | 353.8 | 340.8 | 935473 |
| 1734456600 | 345 | -10.8 | -3.04 | 347.2 | 354.4 | 345 | 445058 |
| 1734370200 | 355.8 | -3.2 | -0.89 | 353.2 | 357.2 | 349.8 | 174323 |
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
