Premium
AIB Group Plc (A5G)
TG
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 | 0.195 | 3.51351351351 | 5.55 | 5.92 | 5.53 | 5040 | 5.71079289 | DE |
| 4 | 0.35 | 6.4874884152 | 5.395 | 5.92 | 5.245 | 4109 | 5.58349677 | DE |
| 12 | 0.28 | 5.12351326624 | 5.465 | 5.92 | 5.005 | 2894 | 5.45891184 | DE |
| 26 | 0.41 | 7.68509840675 | 5.335 | 5.92 | 4.742 | 3859 | 5.24703943 | DE |
| 52 | 1.601 | 38.6341698842 | 4.144 | 5.92 | 3.902 | 5289 | 4.83690056 | DE |
| 156 | 1.457 | 33.9785447761 | 4.288 | 5.92 | 3.67 | 4640 | 4.69265222 | DE |
| 260 | 1.457 | 33.9785447761 | 4.288 | 5.92 | 3.67 | 4640 | 4.69265222 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 5.785 | -0.03 | -0.52 | 5.8099999 | 5.845 | 5.69 | 1504 |
| 1738272420 | 5.815 | 0.06 | 0.95 | 5.68 | 5.875 | 5.68 | 6147 |
| 1738186020 | 5.76 | 0.17 | 3.04 | 5.725 | 5.7699999 | 5.595 | 3768 |
| 1738099620 | 5.59 | -0.04 | -0.71 | 5.6449999 | 5.8 | 5.58 | 5394 |
| 1738013220 | 5.63 | -0.13 | -2.17 | 5.795 | 5.92 | 5.58 | 4893 |
| 1737754020 | 5.755 | 0.06 | 1.14 | 5.55 | 5.86 | 5.53 | 4997 |
| 1737667620 | 5.69 | 0.21 | 3.83 | 5.49 | 5.72 | 5.49 | 3805 |
| 1737581220 | 5.48 | -0.14 | -2.49 | 5.615 | 5.6449999 | 5.48 | 838 |
| 1737494820 | 5.62 | 0 | 0.00 | 5.6 | 5.6449999 | 5.51 | 2539 |
| 1737408420 | 5.62 | 0.18 | 3.31 | 5.535 | 5.6449999 | 5.51 | 804 |
| 1737149220 | 5.44 | -0.08 | -1.36 | 5.525 | 5.545 | 5.42 | 1472 |
| 1737062820 | 5.515 | 0.06 | 1.19 | 5.48 | 5.58 | 5.425 | 2082 |
| 1736976420 | 5.45 | -0.17 | -3.02 | 5.58 | 5.705 | 5.45 | 931 |
| 1736890020 | 5.62 | 0.03 | 0.45 | 5.595 | 5.695 | 5.5199999 | 4067 |
| 1736803620 | 5.595 | 0.08 | 1.36 | 5.44 | 5.595 | 5.4 | 8599 |
| 1736544420 | 5.5199999 | 0.02 | 0.36 | 5.575 | 5.595 | 5.455 | 8765 |
| 1736458020 | 5.5 | 0.03 | 0.55 | 5.555 | 5.595 | 5.46 | 5722 |
| 1736371620 | 5.47 | 0.08 | 1.39 | 5.39 | 5.595 | 5.3 | 12120 |
| 1736285220 | 5.3949999 | -0.03 | -0.55 | 5.38 | 5.465 | 5.255 | 1101 |
| 1736198820 | 5.425 | 0.06 | 1.21 | 5.38 | 5.465 | 5.295 | 1888 |
| 1735939620 | 5.36 | 0.07 | 1.23 | 5.3949999 | 5.3949999 | 5.245 | 2241 |
| 1735853220 | 5.295 | -0.01 | -0.09 | 5.26 | 5.42 | 5.125 | 2385 |
| 1735594020 | 5.3 | -0.04 | -0.66 | 5.235 | 5.365 | 5.23 | 761 |
| 1735334820 | 5.335 | 0.1 | 1.91 | 5.335 | 5.36 | 5.235 | 2723 |
| 1734989220 | 5.235 | -0.01 | -0.10 | 5.245 | 5.325 | 5.16 | 2326 |
| 1734730020 | 5.24 | 0.02 | 0.29 | 5.295 | 5.295 | 5.085 | 1976 |
| 1734643620 | 5.2249999 | -0.08 | -1.51 | 5.39 | 5.39 | 5.2249999 | 352 |
| 1734557220 | 5.305 | -0.07 | -1.21 | 5.275 | 5.4 | 5.275 | 3650 |
| 1734470820 | 5.37 | -0.07 | -1.29 | 5.345 | 5.425 | 5.2249999 | 1121 |
| 1734384420 | 5.44 | 0.05 | 0.93 | 5.425 | 5.465 | 5.305 | 4737 |
| 1734125220 | 5.39 | -0.01 | -0.09 | 5.39 | 5.465 | 5.3499999 | 6855 |
| 1734038820 | 5.3949999 | 0.02 | 0.37 | 5.415 | 5.495 | 5.305 | 261 |
| 1733952420 | 5.375 | -0.02 | -0.28 | 5.3949999 | 5.495 | 5.3499999 | 1752 |
| 1733866020 | 5.39 | 0 | 0.09 | 5.375 | 5.485 | 5.34 | 1262 |
| 1733779620 | 5.385 | 0.14 | 2.67 | 5.2699999 | 5.415 | 5.2699999 | 430 |
| 1733520420 | 5.245 | -0.2 | -3.67 | 5.4349999 | 5.49 | 5.245 | 661 |
| 1733434020 | 5.445 | 0.11 | 2.06 | 5.33 | 5.47 | 5.245 | 2451 |
| 1733347620 | 5.335 | 0 | 0.09 | 5.33 | 5.415 | 5.235 | 562 |
| 1733261220 | 5.33 | 0.11 | 2.01 | 5.2649999 | 5.39 | 5.215 | 3108 |
| 1733174820 | 5.2249999 | 0.01 | 0.19 | 5.095 | 5.255 | 5.095 | 3589 |
| 1732915620 | 5.215 | 0.13 | 2.46 | 5.16 | 5.22 | 5.075 | 807 |
| 1732829220 | 5.09 | -0.06 | -1.07 | 5.12 | 5.23 | 5.07 | 597 |
| 1732742820 | 5.1449999 | -0.13 | -2.37 | 5.18 | 5.2649999 | 5.005 | 4171 |
| 1732656420 | 5.2699999 | 0.12 | 2.33 | 5.1449999 | 5.305 | 5.025 | 956 |
| 1732570020 | 5.15 | -0.29 | -5.24 | 5.355 | 5.475 | 5.15 | 4261 |
| 1732310820 | 5.4349999 | 0.02 | 0.46 | 5.45 | 5.45 | 5.23 | 843 |
| 1732224420 | 5.41 | -0.04 | -0.64 | 5.45 | 5.45 | 5.23 | 3188 |
| 1732138020 | 5.445 | 0.18 | 3.32 | 5.175 | 5.485 | 5.175 | 6455 |
| 1732051620 | 5.2699999 | -0.2 | -3.57 | 5.495 | 5.495 | 5.2699999 | 4628 |
| 1731965220 | 5.465 | 0 | 0.00 | 5.405 | 5.5 | 5.36 | 2208 |
| 1731705960 | 5.465 | 0.09 | 1.77 | 5.44 | 5.495 | 5.3499999 | 1504 |
| 1731619560 | 5.37 | 0.23 | 4.47 | 5.215 | 5.475 | 5.215 | 624 |
| 1731533160 | 5.1399999 | -0.16 | -2.93 | 5.2649999 | 5.385 | 5.125 | 1626 |
| 1731446820 | 5.295 | -0.12 | -2.13 | 5.46 | 5.495 | 5.29 | 1616 |
| 1731360420 | 5.41 | 0.09 | 1.60 | 5.425 | 5.495 | 5.335 | 1859 |
| 1731101220 | 5.325 | -0.14 | -2.47 | 5.465 | 5.465 | 5.315 | 677 |
| 1731014760 | 5.46 | 0.17 | 3.12 | 5.305 | 5.495 | 5.305 | 3752 |
| 1730928360 | 5.295 | -0.1 | -1.76 | 5.4349999 | 5.485 | 5.205 | 8355 |
| 1730841960 | 5.39 | 0.25 | 4.76 | 5.155 | 5.495 | 5.075 | 26250 |
| 1730755560 | 5.1449999 | -0.05 | -0.87 | 5.125 | 5.21 | 5.075 | 3342 |
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
