Premium
Anglo American PLC (NGLB)
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 | -1.09 | -3.70244565217 | 29.44 | 29.78 | 27.94 | 3038 | 28.71090718 | DE |
| 4 | -0.08 | -0.281392894829 | 28.43 | 30.23 | 27.45 | 3876 | 29.02571993 | DE |
| 12 | -1.27 | -4.28764348413 | 29.62 | 31.22 | 27.44 | 4348 | 29.04151539 | DE |
| 26 | 1.27 | 4.68980797637 | 27.08 | 31.25 | 23.63 | 4320 | 28.27921895 | DE |
| 52 | 7.71 | 37.3546511628 | 20.64 | 33.02 | 19.42 | 9368 | 28.02658235 | DE |
| 156 | -17.05 | -37.5550660793 | 45.4 | 52.2 | 19.399999 | 13971 | 31.41494697 | DE |
| 260 | 7.41 | 35.3868194842 | 20.94 | 52.2 | 11 | 12836 | 29.87499651 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 28.2 | -0.8 | -2.76 | 28.93 | 29.07 | 28.16 | 3486 |
| 1740605220 | 29 | 0.85 | 3.02 | 28.65 | 29.23 | 28.33 | 3545 |
| 1740518820 | 28.15 | -0.83 | -2.86 | 28.48 | 28.95 | 28.02 | 2484 |
| 1740432420 | 28.98 | -0.33 | -1.13 | 29.47 | 29.47 | 28.6 | 3789 |
| 1740173220 | 29.31 | -0.12 | -0.41 | 29.44 | 29.78 | 29.29 | 1886 |
| 1740086820 | 29.43 | 0.67 | 2.33 | 28.6 | 30.05 | 28.6 | 2955 |
| 1740000420 | 28.76 | -0.57 | -1.94 | 29.45 | 29.45 | 28.48 | 4261 |
| 1739914020 | 29.33 | -0.25 | -0.85 | 29.47 | 30.04 | 29.17 | 4340 |
| 1739827620 | 29.58 | 0.2 | 0.68 | 29.37 | 30.15 | 29.37 | 2514 |
| 1739568420 | 29.38 | 0.03 | 0.10 | 29.46 | 30.23 | 29.38 | 3272 |
| 1739482020 | 29.35 | -0.16 | -0.54 | 29.47 | 29.78 | 29.35 | 1935 |
| 1739395620 | 29.51 | 0.22 | 0.75 | 29.31 | 29.51 | 29.03 | 2934 |
| 1739309220 | 29.29 | -0.8 | -2.66 | 29.5 | 29.5 | 28.89 | 3625 |
| 1739222820 | 30.09 | 0.79 | 2.70 | 29.43 | 30.15 | 29.05 | 7996 |
| 1738963620 | 29.3 | 0.05 | 0.17 | 29.52 | 30 | 29.3 | 2495 |
| 1738877220 | 29.25 | 0.55 | 1.92 | 28.87 | 29.8 | 28.87 | 5609 |
| 1738790820 | 28.7 | 0.54 | 1.92 | 28.02 | 28.7 | 27.75 | 7469 |
| 1738704420 | 28.16 | -0.05 | -0.18 | 28.2 | 28.43 | 28.1 | 6626 |
| 1738618020 | 28.21 | -0.17 | -0.60 | 27.46 | 28.21 | 27.45 | 2230 |
| 1738358820 | 28.38 | -0.37 | -1.29 | 28.43 | 28.9 | 28.38 | 4064 |
| 1738272420 | 28.75 | 0.43 | 1.52 | 28.32 | 28.75 | 28.17 | 2030 |
| 1738186020 | 28.32 | 0.18 | 0.64 | 28.43 | 28.43 | 28.01 | 6218 |
| 1738099620 | 28.14 | -0.09 | -0.32 | 28.25 | 28.71 | 28 | 9553 |
| 1738013220 | 28.23 | -1.95 | -6.46 | 29.56 | 29.56 | 28.16 | 12162 |
| 1737754020 | 30.18 | 0.18 | 0.60 | 30.14 | 30.82 | 30.06 | 4663 |
| 1737667620 | 30 | -0.13 | -0.43 | 29.76 | 30.19 | 29.48 | 1965 |
| 1737581220 | 30.13 | -0.21 | -0.69 | 30.28 | 30.57 | 30.09 | 2499 |
| 1737494820 | 30.34 | -0.57 | -1.84 | 30.87 | 30.87 | 30.34 | 3621 |
| 1737408420 | 30.91 | 0.86 | 2.86 | 30.26 | 31.18 | 30.14 | 5555 |
| 1737149220 | 30.05 | 0.87 | 2.98 | 29.27 | 30.23 | 29.27 | 3753 |
| 1737062820 | 29.18 | -0.08 | -0.27 | 29.19 | 29.48 | 29.12 | 2236 |
| 1736976420 | 29.26 | 0.01 | 0.03 | 29.16 | 29.3 | 28.8 | 6041 |
| 1736890020 | 29.25 | -0.25 | -0.85 | 29.44 | 29.73 | 29.25 | 1079 |
| 1736803620 | 29.5 | 0.35 | 1.20 | 28.74 | 29.5 | 28.74 | 944 |
| 1736544420 | 29.15 | 0.07 | 0.24 | 29.08 | 29.55 | 29 | 996 |
| 1736458020 | 29.08 | 0.82 | 2.90 | 28.83 | 29.48 | 28.83 | 5972 |
| 1736371620 | 28.26 | -0.3 | -1.05 | 28.6 | 28.61 | 27.72 | 4204 |
| 1736285220 | 28.56 | -0.17 | -0.59 | 28.83 | 28.98 | 28.46 | 2255 |
| 1736198820 | 28.73 | 0.27 | 0.95 | 28.6 | 29.34 | 28.03 | 6821 |
| 1735939620 | 28.46 | -0.16 | -0.56 | 28.62 | 29.01 | 28.29 | 3171 |
| 1735853220 | 28.62 | 0.58 | 2.07 | 28.34 | 28.96 | 28.29 | 2997 |
| 1735594020 | 28.04 | -0.47 | -1.65 | 28.45 | 28.45 | 27.99 | 6077 |
| 1735334820 | 28.51 | 0.7 | 2.52 | 28.26 | 28.51 | 28.15 | 5859 |
| 1734989220 | 27.81 | -0.12 | -0.43 | 28 | 28.13 | 27.76 | 10392 |
| 1734730020 | 27.93 | -0.24 | -0.85 | 28.11 | 28.26 | 27.44 | 8773 |
| 1734643620 | 28.17 | -0.86 | -2.96 | 29.02 | 29.02 | 28.15 | 2963 |
| 1734557220 | 29.03 | -0.48 | -1.63 | 29.44 | 29.5 | 29.03 | 3171 |
| 1734470820 | 29.51 | 0.29 | 0.99 | 29.09 | 29.51 | 29 | 4099 |
| 1734384420 | 29.22 | -0.49 | -1.65 | 29.73 | 29.73 | 29.22 | 3185 |
| 1734125220 | 29.71 | -0.65 | -2.14 | 30.33 | 30.77 | 29.63 | 7756 |
| 1734038820 | 30.36 | -0.57 | -1.84 | 30.87 | 31.22 | 30.34 | 3317 |
| 1733952420 | 30.93 | 0.65 | 2.15 | 30.2 | 30.99 | 30.16 | 6445 |
| 1733866020 | 30.28 | -0.26 | -0.85 | 30.37 | 30.42 | 29.81 | 3905 |
| 1733779620 | 30.54 | 0.86 | 2.90 | 29.57 | 31.1 | 29.57 | 4501 |
| 1733520420 | 29.68 | -0.19 | -0.64 | 29.62 | 29.89 | 29.59 | 2433 |
| 1733434020 | 29.87 | -0.37 | -1.22 | 30.11 | 30.4 | 29.74 | 1400 |
| 1733347620 | 30.24 | -0.69 | -2.23 | 30.93 | 30.93 | 30.1 | 3150 |
| 1733261220 | 30.93 | 0.33 | 1.08 | 30.69 | 31.25 | 30.69 | 5687 |
| 1733174820 | 30.6 | 0.4 | 1.32 | 30.02 | 31.02 | 30.01 | 7440 |
| 1732915620 | 30.2 | 1.5 | 5.23 | 28.83 | 30.42 | 28.83 | 7645 |
| 1732829220 | 28.7 | 0.24 | 0.84 | 28.6 | 28.86 | 28.52 | 1770 |
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
