Premium
Aspen Insurance Holdings Ltd (AHL-D)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 20.2 | -0.33 | -1.61 | 20.66 | 20.7 | 20.2 | 28331 |
| 1737070800 | 20.53 | -0.11 | -0.53 | 20.72 | 20.9472 | 20.53 | 55826 |
| 1736984400 | 20.64 | 0.59 | 2.94 | 20.61 | 20.64 | 20.315 | 30934 |
| 1736898000 | 20.05 | 0.15 | 0.75 | 19.8 | 20.09 | 19.7701 | 7580 |
| 1736811600 | 19.9 | -0.18 | -0.90 | 20.12 | 20.12 | 19.76 | 17231 |
| 1736552400 | 20.08 | -0.17 | -0.84 | 20.14 | 20.25 | 20.08 | 15607 |
| 1736379600 | 20.25 | -0.12 | -0.59 | 20.25 | 20.4 | 20.2 | 13639 |
| 1736293200 | 20.37 | -0.56 | -2.68 | 20.8866 | 20.8866 | 20.25 | 68965 |
| 1736206800 | 20.93 | -0.06 | -0.29 | 21.03 | 21.1172 | 20.88 | 12918 |
| 1735947600 | 20.99 | 0.19 | 0.91 | 20.85 | 21.1957 | 20.83 | 26920 |
| 1735861200 | 20.8 | 0.57 | 2.82 | 20.27 | 20.8 | 20.26 | 32347 |
| 1735688400 | 20.23 | 0.08 | 0.40 | 20.18 | 20.53 | 20.13 | 377625 |
| 1735602000 | 20.1501 | 0.11 | 0.55 | 20.1267 | 20.36 | 20.02 | 29404 |
| 1735342800 | 20.04 | -0.09 | -0.45 | 20.13 | 20.17 | 19.96 | 13945 |
| 1735256400 | 20.13 | -0.15 | -0.74 | 20.12 | 20.27 | 20 | 19875 |
| 1735077840 | 20.28 | -0.19 | -0.93 | 20.57 | 20.5783 | 20.13 | 12487 |
| 1734997200 | 20.47 | -0.18 | -0.87 | 20.46 | 20.76 | 20.42 | 21133 |
| 1734738000 | 20.65 | 0.05 | 0.24 | 20.6452 | 20.8 | 20.51 | 8876 |
| 1734651600 | 20.6 | -0.17 | -0.82 | 20.76 | 20.77 | 20.27 | 26920 |
| 1734565200 | 20.77 | -0.25 | -1.19 | 20.8446 | 21.08 | 20.7159 | 19518 |
| 1734478800 | 21.02 | 0.07 | 0.33 | 20.9554 | 21.03 | 20.81 | 20441 |
| 1734392400 | 20.95 | -0.01 | -0.05 | 20.98 | 21.2852 | 20.89 | 24489 |
| 1734133200 | 20.96 | -0.64 | -2.96 | 21.28 | 21.32 | 20.95 | 34852 |
| 1734046800 | 21.6 | -0.22 | -1.01 | 21.85 | 21.8614 | 21.5 | 17149 |
| 1733960400 | 21.82 | -0.05 | -0.23 | 21.952 | 22.01 | 21.74 | 79070 |
| 1733874000 | 21.87 | -0.09 | -0.41 | 22 | 22.0057 | 21.7628 | 34688 |
| 1733787600 | 21.96 | -0.3 | -1.35 | 22.3 | 22.3 | 21.9 | 24325 |
| 1733528400 | 22.26 | -0.13 | -0.58 | 22.28 | 22.44 | 22.21 | 14620 |
| 1733442000 | 22.39 | 0.28 | 1.27 | 22.23 | 22.4999 | 22.19 | 19402 |
| 1733355600 | 22.11 | 0.23 | 1.05 | 21.9 | 22.2999 | 21.9 | 11311 |
| 1733269200 | 21.88 | -0.1 | -0.45 | 21.91 | 22.08 | 21.88 | 20872 |
| 1733182800 | 21.98 | -0.1 | -0.45 | 22.07 | 22.07 | 21.9 | 19542 |
| 1732917840 | 22.08 | 0.56 | 2.60 | 21.52 | 22.25 | 21.52 | 35103 |
| 1732750800 | 21.52 | -0.14 | -0.65 | 21.97 | 21.97 | 21.51 | 13638 |
| 1732664400 | 21.66 | -0.31 | -1.41 | 21.86 | 22 | 21.51 | 21740 |
| 1732578000 | 21.97 | 0.38 | 1.76 | 21.905 | 22 | 21.6351 | 9506 |
| 1732318800 | 21.59 | 0.37 | 1.74 | 21.33 | 21.59 | 21.32 | 17205 |
| 1732232400 | 21.22 | 0.52 | 2.51 | 20.74 | 21.22 | 20.74 | 46471 |
| 1732146000 | 20.7 | -0.18 | -0.86 | 20.9 | 20.94 | 20.65 | 14084 |
| 1732059600 | 20.88 | -0.39 | -1.83 | 21.6 | 21.6 | 20.71 | 22406 |
| 1731973200 | 21.27 | -0.17 | -0.79 | 21.4 | 21.49 | 21.27 | 14242 |
| 1731714000 | 21.44 | -0.04 | -0.19 | 21.2501 | 21.52 | 21.25 | 17383 |
| 1731627600 | 21.4801 | -0.48 | -2.19 | 22 | 22.0739 | 21.4801 | 11060 |
| 1731541200 | 21.96 | -0.05 | -0.23 | 22.0373 | 22.1099 | 21.8 | 12408 |
| 1731454800 | 22.01 | -0.51 | -2.26 | 22.56 | 22.65 | 22.01 | 24404 |
| 1731368400 | 22.52 | -0.19 | -0.84 | 22.71 | 22.8 | 22.27 | 35351 |
| 1731109200 | 22.71 | 0.51 | 2.30 | 22.25 | 22.8 | 22.25 | 11653 |
| 1731022800 | 22.2 | 0.55 | 2.54 | 21.7368 | 22.23 | 21.65 | 24412 |
| 1730936400 | 21.65 | -0.15 | -0.69 | 21.59 | 21.9299 | 21.53 | 25657 |
| 1730850000 | 21.8 | 0.53 | 2.49 | 21.2876 | 21.93 | 21.2876 | 22023 |
| 1730763600 | 21.27 | 0.52 | 2.51 | 20.94 | 21.34 | 20.86 | 24554 |
| 1730500800 | 20.75 | 0.15 | 0.73 | 20.7 | 20.99 | 20.6 | 58253 |
| 1730414400 | 20.6 | -0.4 | -1.90 | 20.91 | 21.05 | 20.5 | 164561 |
| 1730328000 | 21 | -0.06 | -0.28 | 21.32 | 21.32 | 20.94 | 13510 |
| 1730241600 | 21.06 | -0.31 | -1.45 | 21.133712 | 21.34 | 20.9 | 11353 |
| 1730155200 | 21.37 | 0.14 | 0.66 | 21.38 | 21.41 | 20.82 | 7626 |
| 1729896000 | 21.23 | 0.27 | 1.29 | 21.09 | 21.46 | 21.09 | 10361 |
| 1729809600 | 20.96 | 0 | 0.00 | 21.22 | 21.22 | 20.9 | 10110 |
| 1729723200 | 20.96 | -0.24 | -1.13 | 21.12 | 21.3979 | 20.95 | 10143 |
| 1729636800 | 21.2 | -0.09 | -0.42 | 21.29 | 21.3599 | 21.11 | 20090 |
| 1729550400 | 21.29 | -0.38 | -1.75 | 21.8 | 21.8 | 21.1452 | 10650 |
| 1729291200 | 21.67 | -0.19 | -0.87 | 21.93 | 21.94 | 21.65 | 12166 |
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
