Premium
Standard Chartered Plc (STAN)
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 | 4 | 0.405350628293 | 986.8 | 1005.5 | 961.2 | 7590621 | 981.7693111 | DE |
| 4 | 30.6 | 3.18683607582 | 960.2 | 1010 | 954 | 5966289 | 978.02939539 | DE |
| 12 | 195.6 | 24.5975855131 | 795.2 | 1010 | 768.6 | 6428672 | 911.77770004 | DE |
| 26 | 272 | 37.8408458542 | 718.8 | 1010 | 665.8 | 6851374 | 815.41796694 | DE |
| 52 | 338.8 | 51.963190184 | 652 | 1010 | 571 | 8193031 | 738.85979516 | DE |
| 156 | 552.5 | 126.055213324 | 438.3 | 1010 | 431.3 | 7734861 | 662.64192787 | DE |
| 260 | 260.8 | 35.7260273973 | 730 | 1010 | 334.3 | 7522875 | 584.36524539 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 990.8 | 10 | 1.02 | 983 | 996.2 | 983 | 1909720 |
| 1734975000 | 980.8 | 8.8 | 0.91 | 973.8 | 987.2 | 971.6 | 3616434 |
| 1734715800 | 972 | -11.6 | -1.18 | 977.4 | 977.4 | 961.2 | 17147501 |
| 1734629400 | 983.6 | -16.9 | -1.69 | 986 | 992 | 979 | 5082047 |
| 1734543000 | 1000.5 | 10.5 | 1.06 | 996.4 | 1005.5 | 991 | 5911536 |
| 1734456600 | 990 | -1.4 | -0.14 | 986.8 | 1004.5 | 986.8 | 6195585 |
| 1734370200 | 991.4 | -5.4 | -0.54 | 996.8 | 1010 | 989.4 | 2922497 |
| 1734111000 | 996.8 | 5.2 | 0.52 | 994 | 1002 | 993.2 | 3134512 |
| 1734024600 | 991.6 | 2.6 | 0.26 | 990 | 994.6 | 985.8 | 3940156 |
| 1733938200 | 989 | 1.2 | 0.12 | 987 | 995.6 | 986.4 | 3139289 |
| 1733851800 | 987.8 | -1.4 | -0.14 | 981.2 | 993.6 | 977 | 3073531 |
| 1733765400 | 989.2 | 15.6 | 1.60 | 980.6 | 1006.5 | 980.6 | 6022829 |
| 1733506200 | 973.6 | 3.2 | 0.33 | 977 | 984 | 970.6 | 3279270 |
| 1733419800 | 970.4 | 2.6 | 0.27 | 972.6 | 975.8 | 963.8 | 8888490 |
| 1733333400 | 967.8 | 2 | 0.21 | 970.6 | 983.2 | 964.8 | 6845453 |
| 1733247000 | 965.8 | -12 | -1.23 | 980.8 | 995.2 | 964.2 | 9259920 |
| 1733160600 | 977.8 | 5.4 | 0.56 | 968 | 978.8 | 965.8 | 3713526 |
| 1732901400 | 972.4 | -7 | -0.71 | 973.2 | 978.4 | 968 | 6021661 |
| 1732815000 | 979.4 | 6 | 0.62 | 976.6 | 987.4 | 974.4 | 3919806 |
| 1732728600 | 973.4 | 13.6 | 1.42 | 957.4 | 973.4 | 954 | 13505261 |
| 1732642200 | 959.8 | -6 | -0.62 | 960.2 | 964 | 954.2 | 3706476 |
| 1732555800 | 965.8 | 20.2 | 2.14 | 946 | 969.2 | 941.8 | 14805798 |
| 1732296600 | 945.6 | -13.4 | -1.40 | 960.6 | 969.4 | 920.2 | 7097765 |
| 1732210200 | 959 | 12 | 1.27 | 950 | 960.2 | 940.8 | 4037111 |
| 1732123800 | 947 | 0 | 0.00 | 950.6 | 961.2 | 941.8 | 4007597 |
| 1732037400 | 947 | -0.4 | -0.04 | 943.6 | 950.6 | 928.4 | 5546814 |
| 1731951000 | 947.4 | 4 | 0.42 | 943.8 | 957.6 | 943.8 | 4462291 |
| 1731691800 | 943.4 | 4.8 | 0.51 | 937.2 | 951 | 935.8 | 3603207 |
| 1731605400 | 938.6 | -6.4 | -0.68 | 942 | 948.6 | 937 | 3597512 |
| 1731519000 | 945 | 21.6 | 2.34 | 923 | 946.8 | 922.8 | 5606084 |
| 1731432600 | 923.4 | -17.6 | -1.87 | 930.6 | 934.2 | 921 | 5994440 |
| 1731346200 | 941 | 17 | 1.84 | 932.4 | 944.4 | 931.2 | 5613790 |
| 1731087000 | 924 | -14.4 | -1.53 | 934.6 | 937.4 | 921.8 | 5514857 |
| 1731000600 | 938.4 | -4.4 | -0.47 | 949 | 951.6 | 938.4 | 5537920 |
| 1730914200 | 942.8 | 10.6 | 1.14 | 930.2 | 952.4 | 929.8 | 8203960 |
| 1730827800 | 932.2 | 12.4 | 1.35 | 917 | 933.8 | 915 | 5320208 |
| 1730741400 | 919.8 | 6 | 0.66 | 906.8 | 923.8 | 906.4 | 9297321 |
| 1730482200 | 913.8 | 13.4 | 1.49 | 900.4 | 918.2 | 900 | 11974461 |
| 1730395800 | 900.4 | -12.2 | -1.34 | 900 | 918.4 | 894.2 | 9133546 |
| 1730309400 | 912.6 | 36.2 | 4.13 | 900 | 914.4 | 894.4 | 7738943 |
| 1730223000 | 876.4 | 10.6 | 1.22 | 883.2 | 889.6 | 874.8 | 8169045 |
| 1730136600 | 865.8 | 12.8 | 1.50 | 860.4 | 869.2 | 854 | 5369794 |
| 1729873800 | 853 | -6 | -0.70 | 852 | 865.6 | 850.2 | 4894452 |
| 1729787400 | 859 | 16.8 | 1.99 | 841.8 | 861.2 | 840.2 | 6198779 |
| 1729701000 | 842.2 | -5 | -0.59 | 848 | 852.8 | 842 | 5116533 |
| 1729614600 | 847.2 | 10.6 | 1.27 | 835 | 847.2 | 833.4 | 4762226 |
| 1729528200 | 836.6 | -1.8 | -0.21 | 832.4 | 843.8 | 832.4 | 3106170 |
| 1729269000 | 838.4 | 1.4 | 0.17 | 838.2 | 845.8 | 832 | 5580530 |
| 1729182600 | 837 | 12.8 | 1.55 | 820.2 | 841.6 | 820.2 | 4028803 |
| 1729096200 | 824.2 | 2.2 | 0.27 | 825.6 | 830 | 820.6 | 6115438 |
| 1729009800 | 822 | -17.4 | -2.07 | 832.8 | 836.6 | 822 | 6453612 |
| 1728923400 | 839.4 | -2.2 | -0.26 | 839.6 | 845.6 | 830.8 | 6008600 |
| 1728664200 | 841.6 | 7.2 | 0.86 | 836 | 843.6 | 829.8 | 4307573 |
| 1728577800 | 834.4 | 3.4 | 0.41 | 831.6 | 840.2 | 829.6 | 4484812 |
| 1728491400 | 831 | 9.2 | 1.12 | 817.4 | 834.6 | 816.8 | 5456179 |
| 1728405000 | 821.8 | -18.8 | -2.24 | 818.8 | 834.4 | 818.8 | 12550892 |
| 1728318600 | 840.6 | 12.6 | 1.52 | 828 | 843.8 | 827 | 6924008 |
| 1728059400 | 828 | 30.6 | 3.84 | 792 | 832.6 | 792 | 18660544 |
| 1727973000 | 797.4 | 2 | 0.25 | 793.4 | 803.2 | 787.8 | 6494308 |
| 1727886600 | 795.4 | 16.2 | 2.08 | 781.4 | 800.2 | 780.2 | 5854506 |
| 1727800200 | 779.2 | -13.8 | -1.74 | 795.2 | 800 | 768.6 | 8094996 |
| 1727713800 | 793 | -14.4 | -1.78 | 800 | 810.2 | 791.4 | 7638195 |
| 1727454600 | 807.4 | 3.8 | 0.47 | 798.8 | 811.8 | 795.4 | 6621840 |
| 1727368200 | 803.6 | 40.4 | 5.29 | 778 | 807.2 | 776 | 6623094 |
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
