Premium
AIA Group Ltd (PK) (AAGIY)
USOTC
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 | 1.66 | 5.33590485374 | 31.11 | 33.01 | 31.11 | 380947 | 32.39438466 | DR |
| 4 | 6.57 | 25.0763358779 | 26.2 | 33.01 | 26.2 | 438398 | 30.29448161 | DR |
| 12 | 4.7299 | 16.8683421243 | 28.0401 | 33.01 | 26.2 | 472171 | 28.72557908 | DR |
| 26 | 4.72 | 16.8270944742 | 28.05 | 38.44 | 26.2 | 479315 | 30.01390309 | DR |
| 52 | -0.68 | -2.03288490284 | 33.45 | 38.44 | 23.33 | 534227 | 28.92444943 | DR |
| 156 | -6.39 | -16.317671093 | 39.16 | 47.91 | 23.33 | 496224 | 34.37004411 | DR |
| 260 | 0.09 | 0.275397796818 | 32.68 | 56.53 | 23.33 | 414011 | 36.96042133 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 32.77 | 0.76 | 2.37 | 32.45 | 33.009999 | 32.45 | 311555 |
| 1741641600 | 32.009999 | -0.64 | -1.96 | 32.88 | 32.88 | 31.8 | 617594 |
| 1741386000 | 32.65 | -0.01 | -0.03 | 32.5885 | 32.88 | 32.438 | 266472 |
| 1741300140 | 32.659999 | 0.59 | 1.86 | 32.4 | 32.99 | 32.4 | 480380 |
| 1741213440 | 32.064999 | 1.1 | 3.57 | 31.11 | 32.15 | 31.11 | 228735 |
| 1741126800 | 30.96 | 0.91 | 3.03 | 31.15 | 31.24 | 30.45 | 543135 |
| 1741040760 | 30.05 | -0.67 | -2.18 | 30.99 | 30.99 | 30 | 311311 |
| 1740781260 | 30.72 | -0.35 | -1.13 | 30.5 | 30.79 | 30.48 | 321991 |
| 1740695340 | 31.07 | 0.31 | 1.01 | 31.13 | 31.34 | 30.97 | 261508 |
| 1740608400 | 30.76 | 1.02 | 3.43 | 30.36 | 30.91 | 30.36 | 2054020 |
| 1740522480 | 29.74 | 0.13 | 0.44 | 29.89 | 29.89 | 29.53 | 211084 |
| 1740435600 | 29.61 | -0.28 | -0.94 | 29.6 | 30 | 29.57 | 256274 |
| 1740176400 | 29.89 | 1.08 | 3.75 | 30 | 30.15 | 29.745 | 229902 |
| 1740090480 | 28.81 | 0.22 | 0.77 | 29 | 29.11 | 28.52 | 229711 |
| 1740003960 | 28.59 | 0.3 | 1.06 | 29.1 | 29.1 | 28.4 | 251507 |
| 1739917740 | 28.29 | -0.55 | -1.91 | 28.2 | 28.8 | 28.2 | 236704 |
| 1739572020 | 28.84 | 0.52 | 1.84 | 28.6 | 28.96 | 28.55 | 266716 |
| 1739485320 | 28.32 | 1.52 | 5.67 | 28.24 | 28.32 | 27.21 | 531527 |
| 1739398920 | 26.8 | 0.27 | 1.02 | 26.2 | 26.9 | 26.2 | 719445 |
| 1739312940 | 26.53 | -0.58 | -2.14 | 26.2501 | 26.73 | 26.25 | 310827 |
| 1739226000 | 27.11 | -0.1 | -0.37 | 27.4 | 27.4 | 26.6 | 385747 |
| 1738967160 | 27.21 | -0.17 | -0.62 | 27.46 | 27.56 | 27.19 | 288838 |
| 1738880400 | 27.38 | 0.18 | 0.66 | 27.12 | 27.47 | 27.12 | 343613 |
| 1738794000 | 27.2 | -0.69 | -2.47 | 27.08 | 27.42 | 27.08 | 572682 |
| 1738708080 | 27.89 | 0.16 | 0.58 | 27.84 | 28.11 | 27.31 | 283356 |
| 1738621740 | 27.73 | -0.49 | -1.74 | 27.7 | 27.92 | 27.3 | 518715 |
| 1738362000 | 28.22 | -0.39 | -1.36 | 28.5 | 28.61 | 28.02 | 429071 |
| 1738276080 | 28.61 | 0.55 | 1.96 | 27.7701 | 28.72 | 27.7701 | 402335 |
| 1738189740 | 28.06 | -0.03 | -0.11 | 28.4 | 28.5512 | 27.85 | 423881 |
| 1738103280 | 28.09 | -0.07 | -0.25 | 27.4 | 28.15 | 27.4 | 334073 |
| 1738016820 | 28.16 | 0 | 0.00 | 28 | 28.16 | 27.7402 | 1408909 |
| 1737757440 | 28.16 | 0.12 | 0.43 | 28.4 | 28.4 | 27.94 | 330319 |
| 1737671220 | 28.04 | -0.23 | -0.81 | 27.73 | 28.08 | 27.46 | 353081 |
| 1737584640 | 28.27 | -0.27 | -0.93 | 28.5 | 28.5 | 27.7 | 377957 |
| 1737498540 | 28.535 | 0.31 | 1.08 | 28.13 | 28.9 | 28.02 | 684707 |
| 1737152880 | 28.23 | 0.47 | 1.69 | 27.66 | 28.45 | 27.66 | 521784 |
| 1737066420 | 27.76 | 0.31 | 1.13 | 28 | 28 | 27.7 | 984892 |
| 1736979720 | 27.45 | 0.41 | 1.52 | 26.9 | 27.51 | 26.9 | 496077 |
| 1736893380 | 27.04 | 0.15 | 0.56 | 26.7 | 27.23 | 26.7 | 544554 |
| 1736806800 | 26.89 | 0.08 | 0.30 | 27.2 | 27.2 | 26.74 | 779995 |
| 1736547720 | 26.81 | -0.8 | -2.90 | 27.32 | 27.38 | 26.8 | 590595 |
| 1736375340 | 27.61 | -0.3 | -1.07 | 28.1 | 28.1 | 27.46 | 225054 |
| 1736288940 | 27.91 | -0.62 | -2.17 | 27.8301 | 28.45 | 27.83 | 433453 |
| 1736202360 | 28.53 | -0.16 | -0.56 | 28.7 | 28.8225 | 28.46 | 695828 |
| 1735942980 | 28.69 | 0.35 | 1.24 | 28.99 | 28.99 | 28.1 | 379302 |
| 1735856700 | 28.34 | -0.48 | -1.67 | 28.45 | 28.77 | 27.84 | 364435 |
| 1735683960 | 28.82 | 0.08 | 0.28 | 28.74 | 29.225 | 28.68 | 292993 |
| 1735597740 | 28.74 | -0.29 | -1.00 | 28.8 | 29.4 | 28.6 | 500853 |
| 1735338000 | 29.03 | -0.25 | -0.85 | 28.61 | 29.06 | 28.61 | 526514 |
| 1735252020 | 29.28 | 0 | 0.00 | 28.47 | 30.22 | 28.47 | 295915 |
| 1735078200 | 29.278929 | 0.56 | 1.95 | 29.06 | 29.4 | 28.88 | 208510 |
| 1734992400 | 28.72 | 0.51 | 1.81 | 28.25 | 28.74 | 28.23 | 686378 |
| 1734733200 | 28.21 | 0.24 | 0.86 | 28.2 | 28.45 | 27.84 | 537148 |
| 1734646800 | 27.97 | 0.14 | 0.50 | 27.86 | 28.18 | 27.86 | 603815 |
| 1734560940 | 27.83 | -0.48 | -1.70 | 28.0401 | 28.4 | 27.83 | 523635 |
| 1734474360 | 28.31 | 0.11 | 0.39 | 28 | 28.5 | 28 | 1633587 |
| 1734388140 | 28.2 | -0.83 | -2.86 | 28.15 | 28.37 | 28.02 | 1233619 |
| 1734128940 | 29.03 | -0.31 | -1.06 | 28.7001 | 29.16 | 28.7 | 376686 |
| 1734042480 | 29.34 | -0.41 | -1.38 | 29.01 | 29.64 | 29.01 | 516668 |
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
