Premium
Adient plc (18I)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 3.22580645161 | 12.4 | 13 | 12.4 | 1329 | 12.72547986 | DE |
| 4 | -4 | -23.8095238095 | 16.8 | 16.8 | 12.4 | 634 | 14.08327132 | DE |
| 12 | -4.099999 | -24.2603505479 | 16.899999 | 17.5 | 12.4 | 645 | 15.59504891 | DE |
| 26 | -6.9 | -35.0253807107 | 19.7 | 21 | 12.4 | 420 | 16.79754945 | DE |
| 52 | -17 | -57.0469798658 | 29.8 | 31 | 12.4 | 321 | 18.71669636 | DE |
| 156 | -21.44 | -62.6168224299 | 34.24 | 36.7 | 12.4 | 201 | 21.01422513 | DE |
| 260 | -16.285 | -55.9910606842 | 29.085 | 44.48 | 12.4 | 119 | 21.99767682 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 12.8 | 0.3 | 2.40 | 13 | 13 | 12.8 | 1997 |
| 1742246820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1741987620 | 12.5 | -0.7 | -5.30 | 12.4 | 12.5 | 12.4 | 660 |
| 1741901220 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1741814820 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1741728420 | 13.2 | -1.2 | -8.33 | 13.5 | 13.6 | 13.2 | 688 |
| 1741642020 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1741382820 | 14.4 | 0.3 | 2.13 | 14.4 | 14.4 | 14.4 | 81 |
| 1741296420 | 14.1 | 0.5 | 3.68 | 14.1 | 14.1 | 14.1 | 19 |
| 1741210020 | 13.6 | 0.4 | 3.03 | 13.6 | 13.6 | 13.6 | 401 |
| 1741123620 | 13.2 | -1.4 | -9.59 | 13.8 | 13.8 | 13.2 | 1150 |
| 1741037220 | 14.6 | -0.7 | -4.58 | 15.2 | 15.3 | 14.6 | 439 |
| 1740778020 | 15.3 | -0.4 | -2.55 | 15.4 | 15.4 | 15.3 | 2164 |
| 1740691620 | 15.7 | -0.4 | -2.48 | 15.9 | 15.9 | 15.7 | 344 |
| 1740605220 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1740518820 | 16.1 | -0.1 | -0.62 | 16.1 | 16.1 | 16.1 | 10 |
| 1740432420 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 69 |
| 1740173220 | 16.2 | -0.2 | -1.22 | 16.2 | 16.2 | 16.2 | 751 |
| 1740086820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1740000420 | 16.399999 | -0.4 | -2.38 | 16.8 | 16.8 | 16.399999 | 98 |
| 1739914020 | 16.8 | 0.3 | 1.82 | 16.399999 | 16.8 | 16.3 | 25 |
| 1739827620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1739568420 | 16.5 | 0.2 | 1.23 | 16.3 | 16.5 | 16.3 | 21 |
| 1739482020 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 58 |
| 1739395620 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1739309220 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1739222820 | 16.3 | 0.3 | 1.88 | 16.3 | 16.3 | 16.3 | 36 |
| 1738963620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 156 |
| 1738877220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1738790820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1738704420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1738618020 | 16 | -0.8 | -4.76 | 16.7 | 16.7 | 16 | 689 |
| 1738358820 | 16.8 | -0.4 | -2.33 | 16.8 | 16.8 | 16.8 | 50 |
| 1738272420 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1738186020 | 17.2 | -0.3 | -1.71 | 17.2 | 17.2 | 17.2 | 126 |
| 1738099620 | 17.5 | 0.6 | 3.55 | 16.5 | 17.5 | 16.399999 | 723 |
| 1738013220 | 16.899999 | 0.7 | 4.32 | 16.2 | 16.899999 | 16.2 | 157 |
| 1737754020 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1737667620 | 16.2 | -0.2 | -1.22 | 16.2 | 16.2 | 16.2 | 2 |
| 1737581220 | 16.399999 | -0.3 | -1.80 | 16.399999 | 16.399999 | 16.399999 | 1000 |
| 1737494820 | 16.7 | -0.8 | -4.57 | 16.2 | 16.7 | 16.2 | 862 |
| 1737408420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1737149220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1737062820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736976420 | 17.5 | 0.9 | 5.42 | 17.2 | 17.5 | 17.2 | 356 |
| 1736890020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1736803620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1736544420 | 16.6 | -0.1 | -0.60 | 16.6 | 16.6 | 16.6 | 73 |
| 1736458020 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736371620 | 16.7 | -0.3 | -1.76 | 17.1 | 17.1 | 16.7 | 432 |
| 1736285220 | 17 | 0.7 | 4.29 | 17 | 17 | 17 | 1 |
| 1736198820 | 16.3 | 0.5 | 3.16 | 16.3 | 16.3 | 16.3 | 15 |
| 1735939620 | 15.8 | -0.7 | -4.24 | 16.399999 | 16.399999 | 15.8 | 52 |
| 1735853220 | 16.5 | -0.4 | -2.37 | 16.7 | 16.7 | 16.5 | 8645 |
| 1735594020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1735334820 | 16.899999 | 0.6 | 3.68 | 16.899999 | 16.899999 | 16.899999 | 211 |
| 1734989220 | 16.3 | -0.3 | -1.81 | 16.3 | 16.3 | 16.3 | 21 |
| 1734730020 | 16.6 | 0 | 0.00 | 16.5 | 16.6 | 16.5 | 101 |
| 1734643620 | 16.6 | -0.4 | -2.35 | 16.5 | 16.6 | 16.399999 | 182 |
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
