Premium
AIA Group Ltd (PK) (AAGIY)
USOTC
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 | 1.335 | 4.76785714286 | 28 | 29.4 | 27.83 | 796913 | 28.25254283 | DR |
| 4 | 0.235 | 0.807560137457 | 29.1 | 31.07 | 27.83 | 593076 | 28.98680436 | DR |
| 12 | -5.675 | -16.2096543845 | 35.01 | 38.44 | 27.83 | 506176 | 30.7830289 | DR |
| 26 | 1.325 | 4.7304534095 | 28.01 | 38.44 | 25.54 | 513963 | 29.16568819 | DR |
| 52 | -4.725 | -13.8725778039 | 34.06 | 38.44 | 23.33 | 538976 | 29.5365761 | DR |
| 156 | -12.425 | -29.7533524904 | 41.76 | 47.91 | 23.33 | 493693 | 35.19225475 | DR |
| 260 | -10.785 | -26.8818544367 | 40.12 | 56.53 | 23.33 | 403732 | 37.42783344 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733955900 | 29.75 | -0.57 | -1.88 | 30.13 | 30.13 | 29.56 | 708083 |
| 1733869200 | 30.32 | -0.36 | -1.17 | 30.2 | 30.565 | 30.19 | 449085 |
| 1733782800 | 30.68 | 1.52 | 5.21 | 30.75 | 31.07 | 30.5 | 773541 |
| 1733523600 | 29.16 | 0.23 | 0.80 | 29.36 | 29.53 | 29.16 | 399883 |
| 1733437500 | 28.93 | -0.23 | -0.79 | 28.7 | 29.1 | 28.7 | 477854 |
| 1733350980 | 29.16 | -0.42 | -1.42 | 29.21 | 29.89 | 29.14 | 450234 |
| 1733264700 | 29.58 | -0.07 | -0.24 | 29.9 | 29.96 | 29.51 | 407504 |
| 1733178180 | 29.65 | -0.45 | -1.50 | 30.1 | 30.1 | 29.51 | 426221 |
| 1732918200 | 30.1 | 0.35 | 1.18 | 30.29 | 30.29 | 29.61 | 240401 |
| 1732746540 | 29.75 | 0.61 | 2.09 | 29.65 | 29.81 | 29.65 | 344818 |
| 1732660140 | 29.14 | 0.05 | 0.17 | 29.1 | 29.44 | 29.1 | 479289 |
| 1732573560 | 29.09 | 0.26 | 0.90 | 28.85 | 29.24 | 28.85 | 501184 |
| 1732314000 | 28.83 | -0.26 | -0.89 | 28.61 | 29.36 | 28.61 | 337482 |
| 1732227900 | 29.09 | -0.2 | -0.68 | 28.81 | 29.26 | 28.81 | 441757 |
| 1732141740 | 29.29 | 0.13 | 0.45 | 29.21 | 29.37 | 29.19 | 427733 |
| 1732054800 | 29.16 | -0.35 | -1.19 | 29.12 | 29.28 | 29.06 | 328898 |
| 1731968640 | 29.51 | 0.49 | 1.69 | 29.7 | 29.7 | 28.9 | 330859 |
| 1731709260 | 29.02 | -0.84 | -2.81 | 29.77 | 29.77 | 28.81 | 2243113 |
| 1731622800 | 29.86 | -0.12 | -0.40 | 29.52 | 29.97 | 29.52 | 497526 |
| 1731536760 | 29.98 | -0.1 | -0.33 | 30.12 | 30.28 | 29.96 | 502117 |
| 1731450480 | 30.08 | -0.96 | -3.09 | 30.7 | 30.7 | 30.02 | 557418 |
| 1731363600 | 31.04 | -0.28 | -0.89 | 31.3 | 31.5 | 30.98 | 315884 |
| 1731104400 | 31.32 | -1.16 | -3.57 | 31.32 | 32.099899 | 31.09 | 390091 |
| 1731018540 | 32.479999 | 1.12 | 3.57 | 31.61 | 32.65 | 31.61 | 293070 |
| 1730931600 | 31.36 | -0.93 | -2.88 | 31.2 | 31.4899 | 30.97 | 200761 |
| 1730845680 | 32.29 | 0.39 | 1.22 | 32.6799 | 32.7 | 32.070099 | 227162 |
| 1730759160 | 31.9 | -0.04 | -0.13 | 32.104999 | 32.201 | 31.87 | 195962 |
| 1730496420 | 31.94 | 0.21 | 0.66 | 31.7201 | 32.259999 | 31.72 | 244759 |
| 1730409780 | 31.73 | -0.02 | -0.06 | 31.36 | 31.96 | 31.36 | 204353 |
| 1730323500 | 31.75 | -0.57 | -1.76 | 31.89 | 31.89 | 31.37 | 735777 |
| 1730237280 | 32.32 | -0.2 | -0.62 | 32.5 | 32.5 | 32.009999 | 290712 |
| 1730150880 | 32.52 | 0.21 | 0.63 | 31.81 | 32.63 | 31.81 | 431680 |
| 1729891500 | 32.314999 | 0.23 | 0.73 | 31.91 | 32.63 | 31.91 | 247381 |
| 1729805160 | 32.08 | 0.5 | 1.58 | 31.42 | 32.24 | 31.42 | 1123370 |
| 1729718940 | 31.58 | -0.3 | -0.94 | 31.96 | 31.99 | 31.26 | 1412218 |
| 1729632300 | 31.88 | 0.07 | 0.22 | 31.438 | 32 | 31.438 | 178622 |
| 1729545600 | 31.81 | -0.85 | -2.60 | 31.51 | 32.13 | 31.51 | 178417 |
| 1729286400 | 32.659999 | 0.46 | 1.43 | 32.665 | 32.77 | 32.46 | 199515 |
| 1729200000 | 32.2 | -0.63 | -1.92 | 31.71 | 32.6 | 31.71 | 572933 |
| 1729113960 | 32.83 | 0.24 | 0.74 | 32.759999 | 33.03 | 32.728 | 280077 |
| 1729027680 | 32.59 | -1.52 | -4.46 | 32.88 | 33.14 | 32.549999 | 727561 |
| 1728941220 | 34.11 | -0.73 | -2.10 | 34.3499 | 34.55 | 33.66 | 316958 |
| 1728681900 | 34.84 | 0.22 | 0.64 | 34.9699 | 34.9699 | 34.04 | 628318 |
| 1728595560 | 34.62 | 0.41 | 1.20 | 34.1001 | 34.99 | 34.1001 | 569721 |
| 1728508800 | 34.21 | 0.4 | 1.18 | 33.21 | 34.35 | 33.21 | 282711 |
| 1728422580 | 33.81 | -4.01 | -10.60 | 33.02 | 34.14 | 33.02 | 570892 |
| 1728336000 | 37.82 | -0.6 | -1.56 | 37.6 | 38.24 | 36.81 | 441256 |
| 1728077220 | 38.42 | 1.78 | 4.86 | 37.9 | 38.44 | 37.9 | 208870 |
| 1727990760 | 36.64 | -0.91 | -2.42 | 36.4799 | 37.11 | 36.15 | 329985 |
| 1727904000 | 37.55 | 1.19 | 3.27 | 37.03 | 37.8799 | 36.5701 | 390440 |
| 1727818140 | 36.36 | 1.17 | 3.32 | 35.01 | 36.36 | 35.01 | 230553 |
| 1727731380 | 35.19 | -0.36 | -1.01 | 36.35 | 36.6778 | 35.07 | 489565 |
| 1727472000 | 35.55 | 1.78 | 5.27 | 34.7 | 35.6799 | 34.7 | 798009 |
| 1727386200 | 33.77 | 2.35 | 7.48 | 32.21 | 34 | 31.2337 | 509356 |
| 1727299200 | 31.42 | -0.58 | -1.81 | 30.8 | 31.77 | 30.8 | 189827 |
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
