Premium
Standard Chartered Plc (STAN)
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 | 82 | 6.80497925311 | 1205 | 1296.5 | 1191.5 | 4443693 | 1233.78559006 | DE |
| 4 | 139.5 | 12.1568627451 | 1147.5 | 1296.5 | 1128 | 4856642 | 1190.94825582 | DE |
| 12 | 264.5 | 25.8679706601 | 1022.5 | 1296.5 | 1005.5 | 5693493 | 1139.96827501 | DE |
| 26 | 272.5 | 26.8605224248 | 1014.5 | 1296.5 | 872.8 | 6530990 | 1122.55493794 | DE |
| 52 | 574.8 | 80.7076663858 | 712.2 | 1296.5 | 665.8 | 6665459 | 971.3236086 | DE |
| 156 | 711 | 123.4375 | 576 | 1296.5 | 515.6 | 7372118 | 756.44768072 | DE |
| 260 | 862.8 | 203.394625177 | 424.2 | 1296.5 | 334.3 | 7290887 | 647.04767134 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 1287 | 29 | 2.31 | 1280.5 | 1296.5 | 1277.5 | 7150303 |
| 1752078600 | 1258 | 8 | 0.64 | 1252.5 | 1265.5 | 1247 | 6080267 |
| 1751992200 | 1250 | 30.5 | 2.50 | 1226 | 1250 | 1225.5 | 4548363 |
| 1751905800 | 1219.5 | 12.5 | 1.04 | 1225 | 1235 | 1219 | 4145600 |
| 1751646600 | 1207 | -8.5 | -0.70 | 1211.5 | 1218 | 1203.5 | 3015829 |
| 1751560200 | 1215.5 | 22 | 1.84 | 1205 | 1220.5 | 1191.5 | 4428405 |
| 1751473800 | 1193.5 | 11.5 | 0.97 | 1206 | 1217.5 | 1185 | 5125608 |
| 1751387400 | 1182 | -25 | -2.07 | 1189 | 1197 | 1166 | 4502804 |
| 1751301000 | 1207 | -12 | -0.98 | 1230.5 | 1231 | 1195 | 4934158 |
| 1751041800 | 1219 | 33 | 2.78 | 1189.5 | 1220 | 1189.5 | 4027838 |
| 1750955400 | 1186 | -3 | -0.25 | 1194 | 1199 | 1186 | 4824137 |
| 1750869000 | 1189 | -1.5 | -0.13 | 1191 | 1198 | 1182 | 4154195 |
| 1750782600 | 1190.5 | 28 | 2.41 | 1195 | 1202 | 1182.5 | 4633433 |
| 1750696200 | 1162.5 | -16 | -1.36 | 1189.5 | 1189.5 | 1161.5 | 3234065 |
| 1750437000 | 1178.5 | 26 | 2.26 | 1172 | 1198 | 1172 | 12762118 |
| 1750350600 | 1152.5 | -10.5 | -0.90 | 1159 | 1168 | 1152.5 | 2657775 |
| 1750264200 | 1163 | 7 | 0.61 | 1166 | 1172.5 | 1155 | 6586238 |
| 1750177800 | 1156 | -24 | -2.03 | 1176 | 1181.5 | 1156 | 4613341 |
| 1750091400 | 1180 | 34.5 | 3.01 | 1165 | 1185 | 1163 | 4576385 |
| 1749832200 | 1145.5 | -11 | -0.95 | 1140 | 1152.5 | 1128 | 4449349 |
| 1749745800 | 1156.5 | -5 | -0.43 | 1147.5 | 1161 | 1137.5 | 3832935 |
| 1749659400 | 1161.5 | 13.5 | 1.18 | 1170.5 | 1174.5 | 1159.5 | 4522928 |
| 1749573000 | 1148 | -34 | -2.88 | 1182 | 1186.5 | 1146.5 | 4747824 |
| 1749486600 | 1182 | -4 | -0.34 | 1177 | 1188.5 | 1177 | 3327467 |
| 1749227400 | 1186 | 33.5 | 2.91 | 1150 | 1190.5 | 1147.5 | 4347127 |
| 1749141000 | 1152.5 | 7.5 | 0.66 | 1136 | 1158 | 1136 | 6327133 |
| 1749054600 | 1145 | -0.5 | -0.04 | 1150 | 1159 | 1137 | 4592811 |
| 1748968200 | 1145.5 | 4.5 | 0.39 | 1152 | 1152 | 1116 | 4669331 |
| 1748881800 | 1141 | -17 | -1.47 | 1145 | 1152.5 | 1133.5 | 4001601 |
| 1748622600 | 1158 | -1.5 | -0.13 | 1163 | 1171.5 | 1152 | 9380783 |
| 1748536200 | 1159.5 | 19.5 | 1.71 | 1154.5 | 1173 | 1153.5 | 4671566 |
| 1748449800 | 1140 | -18.5 | -1.60 | 1158 | 1162 | 1140 | 6534069 |
| 1748363400 | 1158.5 | 7.5 | 0.65 | 1158.5 | 1162 | 1148 | 5546487 |
| 1748017800 | 1151 | -15 | -1.29 | 1158.5 | 1175.5 | 1113 | 6689946 |
| 1747931400 | 1166 | 3.5 | 0.30 | 1153 | 1167.5 | 1152.5 | 3941491 |
| 1747845000 | 1162.5 | -12.5 | -1.06 | 1167.5 | 1173.5 | 1160.5 | 4344015 |
| 1747758600 | 1175 | 19 | 1.64 | 1155 | 1175 | 1149 | 4314158 |
| 1747672200 | 1156 | 5 | 0.43 | 1148 | 1163 | 1138.5 | 6707522 |
| 1747413000 | 1151 | 2 | 0.17 | 1145 | 1152.5 | 1131.5 | 8390997 |
| 1747326600 | 1149 | 4.5 | 0.39 | 1138 | 1157 | 1133.5 | 4468615 |
| 1747240200 | 1144.5 | -11 | -0.95 | 1155 | 1158 | 1131 | 5276880 |
| 1747153800 | 1155.5 | -14.5 | -1.24 | 1164.5 | 1174 | 1152 | 6331059 |
| 1747067400 | 1170 | 102.5 | 9.60 | 1087.5 | 1170 | 1087.5 | 7772445 |
| 1746808200 | 1067.5 | 1 | 0.09 | 1067 | 1081.5 | 1066.5 | 4702316 |
| 1746721800 | 1066.5 | 20.5 | 1.96 | 1053 | 1068 | 1049.5 | 4698836 |
| 1746635400 | 1046 | -10 | -0.95 | 1048.5 | 1065 | 1038.5 | 10156075 |
| 1746549000 | 1056 | -40.5 | -3.69 | 1092 | 1094.5 | 1049.5 | 9161191 |
| 1746203400 | 1096.5 | -0.5 | -0.05 | 1130 | 1131 | 1075.5 | 17496894 |
| 1746117000 | 1097 | 21 | 1.95 | 1087 | 1102 | 1084 | 4500753 |
| 1746030600 | 1076 | -20 | -1.82 | 1096.5 | 1097.5 | 1061 | 10312220 |
| 1745944200 | 1096 | 26 | 2.43 | 1087.5 | 1104.5 | 1079.5 | 6014098 |
| 1745857800 | 1070 | -21 | -1.92 | 1074 | 1088 | 1068 | 6719855 |
| 1745598600 | 1091 | 8 | 0.74 | 1092.5 | 1094.5 | 1083 | 4568122 |
| 1745512200 | 1083 | -4.5 | -0.41 | 1083 | 1088.5 | 1071 | 4737783 |
| 1745425800 | 1087.5 | 65 | 6.36 | 1062 | 1102 | 1055.5 | 6542626 |
| 1745339400 | 1022.5 | 6 | 0.59 | 1020 | 1024 | 1007 | 5191864 |
| 1744907400 | 1016.5 | -2 | -0.20 | 1022.5 | 1025 | 1005.5 | 5993878 |
| 1744821000 | 1018.5 | -6.5 | -0.63 | 1012.5 | 1024 | 999.8 | 8333266 |
| 1744734600 | 1025 | 35.6 | 3.60 | 984.6 | 1030 | 980.6 | 8972324 |
| 1744648200 | 989.4 | 46.4 | 4.92 | 967.8 | 991 | 956 | 5941660 |
| 1744389000 | 943 | 24.2 | 2.63 | 927.2 | 950.8 | 916.6 | 10365564 |
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
