Premium
Aston Martin Lagonda Global Holdings Plc (A5SA)
TG
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 | -0.0249999 | -2.48261196451 | 1.0069999 | 1.034 | 0.93 | 154549 | 0.97013424 | DE |
| 4 | -0.405 | -29.1997116078 | 1.387 | 1.479 | 0.89 | 299951 | 1.08686354 | DE |
| 12 | -0.3029999 | -23.5797605899 | 1.2849999 | 38.685 | 0.89 | 154166 | 1.14492055 | DE |
| 26 | -0.932 | -48.6938349007 | 1.914 | 38.685 | 0.89 | 140000 | 1.27490815 | DE |
| 52 | -1.002 | -50.5040322581 | 1.984 | 38.685 | 0.89 | 96610 | 1.42745608 | DE |
| 156 | -9.86 | -90.942630511 | 10.842 | 38.685 | 0.89 | 76136 | 1.68672976 | DE |
| 260 | -18.886 | -95.0573786994 | 19.868 | 38.685 | 0.89 | 64495 | 1.76560472 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 0.996 | 0.049 | 5.17 | 0.968 | 0.996 | 0.9405 | 55729 |
| 1741901220 | 0.947 | -0.009 | -0.94 | 0.9515 | 0.97 | 0.93 | 53940 |
| 1741814820 | 0.956 | -0.0295 | -2.99 | 0.9895 | 0.9895 | 0.9305 | 164190 |
| 1741728420 | 0.9855 | 0.0355 | 3.74 | 0.9595 | 1.02 | 0.9545 | 202838 |
| 1741642020 | 0.95 | -0.067 | -6.59 | 1.0169999 | 1.0169999 | 0.95 | 239322 |
| 1741382820 | 1.0169999 | 0.01 | 0.69 | 1.0069999 | 1.034 | 0.9785 | 112457 |
| 1741296420 | 1.01 | -0.05 | -4.27 | 1.061 | 1.078 | 1.0009999 | 243264 |
| 1741210020 | 1.055 | 0.08 | 7.71 | 0.9635 | 1.058 | 0.9565 | 328542 |
| 1741123620 | 0.9795 | -0.0265 | -2.63 | 1.03 | 1.038 | 0.89 | 552749 |
| 1741037220 | 1.006 | -0.04 | -3.36 | 1.0329999 | 1.076 | 0.9825 | 443127 |
| 1740778020 | 1.0409999 | -0.03 | -2.62 | 1.049 | 1.053 | 0.977 | 880569 |
| 1740691620 | 1.069 | -0.14 | -11.65 | 1.208 | 1.208 | 1.0349999 | 1287378 |
| 1740605220 | 1.21 | -0.15 | -11.09 | 1.346 | 1.37 | 1.1559999 | 998793 |
| 1740518820 | 1.361 | -0.05 | -3.41 | 1.381 | 1.398 | 1.336 | 44915 |
| 1740432420 | 1.409 | -0 | -0.28 | 1.411 | 1.471 | 1.3759999 | 77285 |
| 1740173220 | 1.413 | 0.03 | 2.24 | 1.396 | 1.479 | 1.3799999 | 69553 |
| 1740086820 | 1.3819999 | -0.01 | -0.58 | 1.357 | 1.432 | 1.356 | 28545 |
| 1740000420 | 1.3899999 | -0.04 | -2.66 | 1.43 | 1.453 | 1.368 | 80836 |
| 1739914020 | 1.428 | 0 | 0.28 | 1.418 | 1.453 | 1.409 | 43887 |
| 1739827620 | 1.424 | 0.06 | 4.55 | 1.343 | 1.449 | 1.343 | 108883 |
| 1739568420 | 1.362 | -0.02 | -1.45 | 1.387 | 1.395 | 1.341 | 37946 |
| 1739482020 | 1.3819999 | 0.02 | 1.17 | 1.375 | 1.389 | 1.352 | 73499 |
| 1739395620 | 1.366 | 0.02 | 1.11 | 1.355 | 1.3779999 | 1.339 | 17022 |
| 1739309220 | 1.351 | 0.02 | 1.27 | 1.331 | 1.3759999 | 1.302 | 67558 |
| 1739222820 | 1.334 | 0.05 | 4.06 | 1.2769999 | 38.685 | 1.2769999 | 93870 |
| 1738963620 | 1.282 | -0.06 | -4.61 | 1.301 | 1.385 | 1.2629999 | 73989 |
| 1738877220 | 1.344 | 0.09 | 7.18 | 1.26 | 1.358 | 1.26 | 59604 |
| 1738790820 | 1.254 | -0 | -0.32 | 1.2789999 | 1.28 | 1.235 | 18413 |
| 1738704420 | 1.258 | 0.01 | 0.56 | 1.2609999 | 1.29 | 1.223 | 45091 |
| 1738618020 | 1.2509999 | -0.03 | -1.96 | 1.272 | 1.2769999 | 1.209 | 103701 |
| 1738358820 | 1.276 | -0.03 | -2.22 | 1.326 | 1.326 | 1.262 | 63885 |
| 1738272420 | 1.305 | 0.02 | 1.48 | 1.288 | 1.328 | 1.266 | 10857 |
| 1738186020 | 1.286 | -0.02 | -1.76 | 1.318 | 1.318 | 1.2609999 | 59446 |
| 1738099620 | 1.309 | 0.05 | 3.81 | 1.2609999 | 1.31 | 1.2609999 | 22653 |
| 1738013220 | 1.2609999 | -0.01 | -0.94 | 1.2849999 | 1.303 | 1.256 | 64636 |
| 1737754020 | 1.2729999 | -0.04 | -3.27 | 1.262 | 1.323 | 1.2609999 | 28037 |
| 1737667620 | 1.316 | -0.01 | -0.60 | 1.313 | 1.317 | 1.2529999 | 58680 |
| 1737581220 | 1.324 | -0.02 | -1.78 | 1.333 | 1.379 | 1.303 | 86627 |
| 1737494820 | 1.348 | 0.04 | 2.90 | 1.284 | 1.354 | 1.284 | 24858 |
| 1737408420 | 1.31 | 0.04 | 2.91 | 1.276 | 1.337 | 1.276 | 64090 |
| 1737149220 | 1.2729999 | 0.05 | 4.26 | 1.242 | 1.322 | 1.228 | 82715 |
| 1737062820 | 1.221 | -0.02 | -1.69 | 1.217 | 1.256 | 1.204 | 40817 |
| 1736976420 | 1.242 | 0.03 | 2.31 | 1.217 | 1.242 | 1.1599999 | 153714 |
| 1736890020 | 1.214 | -0.03 | -2.72 | 1.252 | 1.288 | 1.201 | 89380 |
| 1736803620 | 1.248 | -0 | -0.24 | 1.258 | 1.276 | 1.23 | 49644 |
| 1736544420 | 1.2509999 | -0.03 | -2.49 | 1.284 | 1.284 | 1.231 | 33021 |
| 1736458020 | 1.2829999 | 0.02 | 1.50 | 1.245 | 1.2829999 | 1.24 | 146081 |
| 1736371620 | 1.264 | -0.07 | -4.89 | 1.325 | 1.335 | 1.224 | 66885 |
| 1736285220 | 1.329 | 0.05 | 4.07 | 1.2609999 | 1.329 | 1.2609999 | 57428 |
| 1736198820 | 1.2769999 | -0 | -0.08 | 1.294 | 1.326 | 1.2769999 | 57777 |
| 1735939620 | 1.278 | -0.01 | -0.39 | 1.309 | 1.31 | 1.2769999 | 27072 |
| 1735853220 | 1.2829999 | 0.02 | 1.50 | 1.335 | 1.336 | 1.2509999 | 31656 |
| 1735594020 | 1.264 | -0.03 | -2.24 | 1.29 | 1.29 | 1.256 | 27019 |
| 1735334820 | 1.293 | 0.03 | 2.13 | 1.266 | 1.295 | 1.2609999 | 318648 |
| 1734989220 | 1.266 | -0.01 | -0.55 | 1.266 | 1.286 | 1.227 | 118716 |
| 1734730020 | 1.2729999 | -0.02 | -1.55 | 1.2849999 | 1.2909999 | 1.226 | 142999 |
| 1734643620 | 1.293 | 0.03 | 2.05 | 1.296 | 1.32 | 1.239 | 42145 |
| 1734557220 | 1.2669999 | -0.02 | -1.40 | 1.2609999 | 1.322 | 1.258 | 102081 |
| 1734470820 | 1.2849999 | 0.04 | 3.13 | 1.25 | 1.288 | 1.222 | 120796 |
| 1734384420 | 1.246 | -0.02 | -1.42 | 1.2789999 | 1.28 | 1.23 | 126859 |
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
