Premium
Ashmore Group plc (A1B)
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 | -0.048 | -2.35294117647 | 2.04 | 2.04 | 1.97 | 506 | 2.01542819 | DE |
| 4 | 0.154 | 8.37867247008 | 1.838 | 2.125 | 1.804 | 1371 | 1.95724323 | DE |
| 12 | -0.063 | -3.06569343066 | 2.055 | 2.1749999 | 1.726 | 3760 | 1.93202158 | DE |
| 26 | 0.09 | 4.73186119874 | 1.902 | 2.685 | 1.726 | 2918 | 2.07442371 | DE |
| 52 | -0.61 | -23.4435049962 | 2.602 | 2.685 | 1.726 | 2199 | 2.10208673 | DE |
| 156 | -0.318 | -13.7662337662 | 2.31 | 2.762 | 1.726 | 2070 | 2.11566015 | DE |
| 260 | -0.318 | -13.7662337662 | 2.31 | 2.762 | 1.726 | 2070 | 2.11566015 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 1.99 | 0.02 | 1.02 | 1.998 | 1.998 | 1.99 | 648 |
| 1739222820 | 1.97 | -0.07 | -3.43 | 1.97 | 1.97 | 1.97 | 70 |
| 1738963620 | 2.04 | -0.09 | -4.00 | 2.04 | 2.04 | 2.04 | 800 |
| 1738877220 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1738790820 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1738704420 | 2.125 | 0.13 | 6.25 | 2.075 | 2.125 | 2.075 | 670 |
| 1738618020 | 2 | -0.02 | -0.99 | 2.015 | 2.0299999 | 2 | 1311 |
| 1738358820 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1738272420 | 2.02 | 0 | 0.25 | 2.02 | 2.02 | 2.02 | 350 |
| 1738186020 | 2.015 | -0.03 | -1.47 | 2.015 | 2.015 | 2.015 | 985 |
| 1738099620 | 2.045 | 0.13 | 6.62 | 1.98 | 2.045 | 1.98 | 2800 |
| 1738013220 | 1.918 | 0 | 0.00 | 1.918 | 1.918 | 1.918 | 0 |
| 1737754020 | 1.918 | 0.02 | 1.27 | 1.962 | 1.962 | 1.918 | 2040 |
| 1737667620 | 1.894 | -0.04 | -2.07 | 1.894 | 1.894 | 1.894 | 1500 |
| 1737581220 | 1.934 | 0.04 | 2.00 | 1.938 | 1.938 | 1.934 | 5920 |
| 1737494820 | 1.896 | 0.07 | 3.72 | 1.896 | 1.896 | 1.896 | 70 |
| 1737408420 | 1.828 | 0 | 0.00 | 1.828 | 1.828 | 1.828 | 0 |
| 1737149220 | 1.828 | 0 | 0.00 | 1.828 | 1.828 | 1.828 | 0 |
| 1737062820 | 1.828 | 0.02 | 1.33 | 1.83 | 1.83 | 1.828 | 1952 |
| 1736976420 | 1.804 | 0.03 | 1.92 | 1.838 | 1.838 | 1.804 | 80 |
| 1736890020 | 1.77 | -0.02 | -1.34 | 1.792 | 1.8 | 1.77 | 820 |
| 1736803620 | 1.794 | 0.01 | 0.34 | 1.788 | 1.794 | 1.788 | 12435 |
| 1736544420 | 1.788 | 0.04 | 2.41 | 1.788 | 1.788 | 1.788 | 500 |
| 1736458020 | 1.746 | -0.02 | -0.91 | 1.756 | 1.756 | 1.744 | 3350 |
| 1736371620 | 1.762 | -0.19 | -9.64 | 1.924 | 1.924 | 1.726 | 17940 |
| 1736285220 | 1.95 | -0.03 | -1.42 | 1.95 | 1.95 | 1.95 | 3159 |
| 1736198820 | 1.978 | 0.04 | 1.85 | 1.98 | 2 | 1.978 | 3417 |
| 1735939620 | 1.942 | -0.04 | -1.92 | 2.015 | 2.015 | 1.916 | 21038 |
| 1735853220 | 1.98 | 0.08 | 4.10 | 1.974 | 1.98 | 1.97 | 10006 |
| 1735594020 | 1.902 | -0.02 | -1.25 | 1.932 | 1.936 | 1.902 | 856 |
| 1735334820 | 1.926 | 0.02 | 1.16 | 1.926 | 1.926 | 1.926 | 520 |
| 1734989220 | 1.904 | -0.01 | -0.31 | 1.908 | 1.908 | 1.892 | 173 |
| 1734730020 | 1.91 | -0.04 | -2.05 | 1.914 | 1.922 | 1.902 | 17233 |
| 1734643620 | 1.95 | -0.01 | -0.61 | 1.95 | 1.95 | 1.95 | 9400 |
| 1734557220 | 1.962 | 0 | 0.00 | 1.962 | 1.962 | 1.962 | 0 |
| 1734470820 | 1.962 | -0.01 | -0.41 | 1.952 | 1.962 | 1.952 | 2402 |
| 1734384420 | 1.97 | -0.03 | -1.50 | 1.968 | 1.984 | 1.95 | 12277 |
| 1734125220 | 2 | -0.03 | -1.23 | 2.02 | 2.02 | 2 | 8200 |
| 1734038820 | 2.025 | -0.06 | -2.64 | 2.04 | 2.04 | 2.025 | 3926 |
| 1733952420 | 2.08 | 0.02 | 1.22 | 2.055 | 2.08 | 2.055 | 2800 |
| 1733866020 | 2.055 | -0.02 | -0.96 | 2.0699999 | 2.09 | 2.055 | 5224 |
| 1733779620 | 2.075 | -0.05 | -2.12 | 2.115 | 2.115 | 2.075 | 9 |
| 1733520420 | 2.12 | 0.04 | 2.17 | 2.12 | 2.12 | 2.12 | 2058 |
| 1733434020 | 2.075 | -0.04 | -1.89 | 2.075 | 2.075 | 2.075 | 550 |
| 1733347620 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1733261220 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1733174820 | 2.115 | -0.03 | -1.40 | 2.115 | 2.115 | 2.115 | 250 |
| 1732915620 | 2.145 | -0.03 | -1.38 | 2.145 | 2.145 | 2.145 | 150 |
| 1732829220 | 2.1749999 | 0.07 | 3.33 | 2.12 | 2.1749999 | 2.12 | 2930 |
| 1732742820 | 2.105 | 0 | 0.00 | 2.105 | 2.105 | 2.105 | 0 |
| 1732656420 | 2.105 | 0.02 | 1.20 | 2.1 | 2.105 | 2.1 | 1982 |
| 1732570020 | 2.08 | 0.07 | 3.23 | 2.1 | 2.1 | 2.055 | 527 |
| 1732310820 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1732224420 | 2.015 | -0.04 | -1.95 | 2.015 | 2.015 | 2.015 | 120 |
| 1732138020 | 2.055 | 0.05 | 2.24 | 2.055 | 2.055 | 2.055 | 2000 |
| 1732051620 | 2.0099999 | -0.03 | -1.23 | 2.0099999 | 2.0099999 | 2.0099999 | 1730 |
| 1731965220 | 2.035 | -0.04 | -1.93 | 2.09 | 2.09 | 2.035 | 126 |
| 1731705960 | 2.075 | 0.02 | 0.97 | 2.08 | 2.08 | 2.035 | 1829 |
| 1731619560 | 2.055 | -0.01 | -0.48 | 2.0499999 | 2.085 | 2.0499999 | 7500 |
| 1731533160 | 2.065 | -0.08 | -3.73 | 2.065 | 2.065 | 2.065 | 960 |
| 1731446820 | 2.145 | -0.1 | -4.24 | 2.15 | 2.15 | 2.145 | 5426 |
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
