Premium
Aspen Insurance Holdings Ltd (AHL-E)
NYSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745620800 | 18.33 | 0.03 | 0.16 | 18.165 | 18.38 | 18.129 | 7300 |
| 1745534400 | 18.3 | 0.32 | 1.75 | 18.02 | 18.3 | 18.02 | 7672 |
| 1745448000 | 17.985 | 0.08 | 0.44 | 18.06 | 18.25 | 17.96 | 13872 |
| 1745361600 | 17.907 | 0.07 | 0.38 | 17.72 | 18.04 | 17.6358 | 8284 |
| 1745275200 | 17.84 | 0.19 | 1.07 | 17.74 | 18.0192 | 17.6859 | 12079 |
| 1744929600 | 17.6512 | -0.16 | -0.89 | 17.81 | 18.1 | 17.64 | 10919 |
| 1744843200 | 17.81 | -0.13 | -0.72 | 17.86 | 18.15 | 17.805 | 14477 |
| 1744756800 | 17.94 | -0.03 | -0.17 | 17.95 | 18.12 | 17.7994 | 12603 |
| 1744670400 | 17.97 | 0.24 | 1.35 | 17.77 | 18.0671 | 17.77 | 12900 |
| 1744411200 | 17.73 | -0.26 | -1.45 | 17.9 | 18.2 | 17.53 | 23324 |
| 1744324800 | 17.99 | -0.46 | -2.49 | 18.32 | 18.65 | 17.75 | 13158 |
| 1744238400 | 18.45 | 0.54 | 3.02 | 18.03 | 18.79 | 17.59 | 21035 |
| 1744152000 | 17.91 | 0.05 | 0.28 | 18.01 | 18.4486 | 17.8801 | 19097 |
| 1744065600 | 17.86 | -0.39 | -2.14 | 17.95 | 18.575 | 17.6 | 23291 |
| 1743806400 | 18.25 | -0.82 | -4.30 | 19 | 19.05 | 17.76 | 72131 |
| 1743720000 | 19.07 | -0.42 | -2.15 | 19.36 | 19.57 | 19.07 | 36576 |
| 1743633600 | 19.49 | -0.03 | -0.15 | 19.59 | 19.69 | 19.49 | 11967 |
| 1743547200 | 19.52 | -0.17 | -0.86 | 19.76 | 19.9 | 19.51 | 7728 |
| 1743460800 | 19.69 | -0.21 | -1.06 | 19.85 | 20.2199 | 19.63 | 19355 |
| 1743201600 | 19.9 | -0.18 | -0.90 | 20.06 | 20.06 | 19.83 | 4136 |
| 1743115200 | 20.08 | -0.01 | -0.05 | 20.08 | 20.24 | 19.93 | 9635 |
| 1743028800 | 20.09 | -0.26 | -1.28 | 20.2751 | 20.46 | 20.05 | 31381 |
| 1742942400 | 20.35 | -0.03 | -0.16 | 20.4 | 20.45 | 20.2101 | 4257 |
| 1742856000 | 20.3832 | 0.14 | 0.71 | 20.23 | 20.48 | 20.23 | 4347 |
| 1742596800 | 20.24 | -0.09 | -0.43 | 20.21 | 20.4 | 20.2 | 5342 |
| 1742510400 | 20.3275 | 0.1 | 0.48 | 20.33 | 20.52 | 20.255 | 7871 |
| 1742424000 | 20.23 | 0.12 | 0.60 | 20.06 | 20.88 | 20.06 | 46258 |
| 1742337600 | 20.11 | -0.14 | -0.69 | 20.23 | 20.23 | 20.0501 | 3425 |
| 1742251200 | 20.25 | 0.21 | 1.05 | 20.19 | 20.27 | 20.0302 | 17685 |
| 1741992000 | 20.04 | -0.24 | -1.18 | 19.95 | 20.24 | 19.95 | 15374 |
| 1741905600 | 20.28 | 0.24 | 1.19 | 20.03 | 20.3175 | 20.03 | 12538 |
| 1741819200 | 20.0412 | 0.02 | 0.11 | 20.06 | 20.15 | 20.01 | 11758 |
| 1741732800 | 20.02 | -0.04 | -0.20 | 20.01 | 20.1199 | 20.01 | 5805 |
| 1741646400 | 20.06 | -0.05 | -0.25 | 20.1 | 20.16 | 20.0314 | 7828 |
| 1741390800 | 20.111 | 0 | 0.00 | 20.1 | 20.22 | 20.01 | 14215 |
| 1741304400 | 20.11 | 0 | 0.00 | 20.09 | 20.22 | 19.98 | 7784 |
| 1741218000 | 20.11 | -0.03 | -0.15 | 20.2265 | 20.23 | 20.01 | 11809 |
| 1741131600 | 20.14 | -0.16 | -0.79 | 20.2 | 20.2 | 19.97 | 10856 |
| 1741045200 | 20.3 | 0.2 | 1.00 | 20.3 | 20.33 | 20.1501 | 7850 |
| 1740786000 | 20.1 | -0.18 | -0.89 | 20.27 | 20.34 | 20.07 | 13726 |
| 1740699600 | 20.28 | 0.14 | 0.70 | 20.35 | 20.35 | 20.165 | 8953 |
| 1740613200 | 20.14 | -0.07 | -0.35 | 20.2 | 20.29 | 20.0415 | 10684 |
| 1740526800 | 20.21 | 0.31 | 1.56 | 20.02 | 20.34 | 19.990455 | 16930 |
| 1740440400 | 19.9 | 0 | 0.00 | 19.9 | 20.1 | 19.9 | 4621 |
| 1740181200 | 19.9 | -0.1 | -0.51 | 20.14 | 20.14 | 19.87 | 10020 |
| 1740094800 | 20.0011 | -0.08 | -0.39 | 20.21 | 20.21 | 19.9201 | 20984 |
| 1740008400 | 20.08 | -0.15 | -0.74 | 20.32 | 20.32 | 20.0601 | 7931 |
| 1739922000 | 20.23 | -0.16 | -0.78 | 20.3875 | 20.3875 | 20.1 | 6048 |
| 1739576400 | 20.39 | 0.24 | 1.19 | 20.25 | 20.4 | 20.1946 | 10517 |
| 1739490000 | 20.15 | 0.19 | 0.95 | 20 | 20.21 | 20 | 10245 |
| 1739403600 | 19.96 | -0.19 | -0.92 | 20.11 | 20.11 | 19.87 | 16159 |
| 1739317200 | 20.145 | -0.06 | -0.27 | 20.19 | 20.24 | 20.0401 | 11814 |
| 1739230800 | 20.2 | -0.01 | -0.07 | 20.08 | 20.22 | 20.0601 | 9048 |
| 1738971600 | 20.2132 | 0.13 | 0.66 | 20.08 | 20.2132 | 19.9 | 15704 |
| 1738885200 | 20.08 | 0.03 | 0.15 | 20.02 | 20.24 | 19.97 | 14453 |
| 1738798800 | 20.05 | 0.15 | 0.75 | 19.98 | 20.15 | 19.98 | 6681 |
| 1738712400 | 19.9 | 0.03 | 0.15 | 19.9 | 20.1799 | 19.88 | 8156 |
| 1738626000 | 19.87 | -0.05 | -0.25 | 19.85 | 20.065 | 19.85 | 8239 |
| 1738366800 | 19.92 | -0.12 | -0.60 | 19.94 | 20.12 | 19.8501 | 10057 |
| 1738280400 | 20.04 | -0.07 | -0.35 | 20.06 | 20.3 | 19.99 | 10886 |
| 1738194000 | 20.11 | -0.09 | -0.45 | 20.12 | 20.35 | 19.9301 | 11145 |
| 1738107600 | 20.2 | -0.15 | -0.74 | 20.3 | 20.305 | 20.0661 | 9626 |
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
