Premium
Anglo American Plc (QX) (AAUKF)
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 | 2.9363 | 10.5774495677 | 27.76 | 30.6963 | 27.76 | 6771 | 30.4767352 | CS |
| 4 | 1.7863 | 6.17883085438 | 28.91 | 31.715 | 27.76 | 2546 | 30.33434251 | CS |
| 12 | 1.9563 | 6.80688935282 | 28.74 | 33.08 | 27.76 | 5207 | 30.6762403 | CS |
| 26 | 2.5663 | 9.12300035549 | 28.13 | 33.08 | 26.1 | 3579 | 30.18186318 | CS |
| 52 | 8.0363 | 35.4646954987 | 22.66 | 35.7 | 21.401836 | 8306 | 31.76059607 | CS |
| 156 | -15.8237 | -34.0148323302 | 46.52 | 55.61 | 20.9105 | 5134 | 32.8956806 | CS |
| 260 | 2.9763 | 10.737012987 | 27.72 | 55.61 | 12.562 | 5577 | 32.17944557 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 30.6963 | 1.65 | 5.67 | 30.6963 | 30.6963 | 30.6963 | 17967 |
| 1738794000 | 29.05 | 1.22 | 4.38 | 29.05 | 29.05 | 29.05 | 1856 |
| 1738708140 | 27.83 | 0 | 0.00 | 27.83 | 27.83 | 27.83 | 0 |
| 1738621740 | 27.83 | -1.68 | -5.69 | 27.76 | 27.83 | 27.76 | 490 |
| 1738362480 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1738276080 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1738189680 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1738103280 | 29.51 | -0.14 | -0.48 | 29.51 | 29.51 | 29.51 | 264 |
| 1738016820 | 29.652 | -2.06 | -6.50 | 30.6 | 30.6 | 29.652 | 300 |
| 1737757440 | 31.715 | 0.27 | 0.87 | 31.715 | 31.715 | 31.715 | 1367 |
| 1737671040 | 31.4419 | 0 | 0.00 | 31.4419 | 31.4419 | 31.4419 | 0 |
| 1737584640 | 31.4419 | 0.65 | 2.12 | 31.4419 | 31.4419 | 31.4419 | 836 |
| 1737498540 | 30.788 | 0.52 | 1.71 | 31.27 | 31.27 | 30.788 | 453 |
| 1737152520 | 30.27 | 0 | 0.00 | 30.27 | 30.27 | 30.27 | 0 |
| 1737066120 | 30.27 | 0 | 0.00 | 30.27 | 30.27 | 30.27 | 0 |
| 1736979720 | 30.27 | 0.52 | 1.75 | 30.27 | 30.27 | 30.27 | 133 |
| 1736893200 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1736806800 | 29.75 | 0.84 | 2.91 | 29.75 | 29.75 | 29.75 | 840 |
| 1736547720 | 28.91 | 0.06 | 0.21 | 28.91 | 28.91 | 28.91 | 3503 |
| 1736375340 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 0 |
| 1736288940 | 28.85 | -0.88 | -2.94 | 28.85 | 28.85 | 28.85 | 129 |
| 1736202360 | 29.725 | 0.53 | 1.83 | 30.03 | 30.03 | 29.4 | 1437 |
| 1735942980 | 29.1912 | 0.19 | 0.66 | 29.1912 | 29.1912 | 29.1912 | 259 |
| 1735856760 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1735683960 | 29 | -0.03 | -0.12 | 29 | 29.391588 | 29 | 2087 |
| 1735597740 | 29.034 | -0.02 | -0.06 | 29.37 | 29.37 | 29.034 | 200 |
| 1735338000 | 29.05 | -0.02 | -0.06 | 29.31 | 29.31 | 28.48 | 12523 |
| 1735252020 | 29.066 | 0.05 | 0.16 | 29.066 | 29.066 | 29.066 | 984 |
| 1735078800 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1734992400 | 29.02 | 0.81 | 2.87 | 29.02 | 29.02 | 29.02 | 23965 |
| 1734733200 | 28.21 | -1.31 | -4.43 | 27.94 | 28.9636 | 27.94 | 1393 |
| 1734646800 | 29.5161 | -0.91 | -3.00 | 29.5161 | 29.5161 | 29.5161 | 2470 |
| 1734560760 | 30.43 | 0 | 0.00 | 30.43 | 30.43 | 30.43 | 0 |
| 1734474360 | 30.43 | -1.89 | -5.85 | 30.43 | 30.43 | 30.43 | 5046 |
| 1734388140 | 32.32 | -0.08 | -0.25 | 32.32 | 32.32 | 32.32 | 4475 |
| 1734128940 | 32.4 | 0.54 | 1.71 | 32.4 | 32.4 | 32.4 | 3961 |
| 1734042300 | 31.855 | 0 | 0.00 | 31.855 | 31.855 | 31.855 | 0 |
| 1733955900 | 31.855 | 0.71 | 2.26 | 32.45 | 32.45 | 31.855 | 4279 |
| 1733869200 | 31.15 | -0.68 | -2.15 | 31.15 | 31.15 | 31.15 | 303 |
| 1733782800 | 31.834915 | 0 | 0.00 | 31.834915 | 31.834915 | 31.834915 | 0 |
| 1733523600 | 31.834915 | 0.08 | 0.26 | 31.834915 | 31.834915 | 31.834915 | 65838 |
| 1733437380 | 31.7526 | 0 | 0.00 | 31.7526 | 31.7526 | 31.7526 | 0 |
| 1733350980 | 31.7526 | -1.33 | -4.01 | 31.7509 | 31.7526 | 31.7509 | 849 |
| 1733264580 | 33.08 | 0 | 0.00 | 33.08 | 33.08 | 33.08 | 0 |
| 1733178180 | 33.08 | 3.03 | 10.08 | 33.08 | 33.08 | 33.08 | 168 |
| 1732919340 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1732746540 | 30.05 | 0.44 | 1.49 | 30.05 | 30.05 | 30.05 | 5224 |
| 1732660140 | 29.61 | -0.39 | -1.30 | 29.61 | 29.61 | 29.61 | 1221 |
| 1732573560 | 30 | 0.49 | 1.65 | 30 | 30 | 30 | 730 |
| 1732314540 | 29.512 | 0 | 0.00 | 29.512 | 29.512 | 29.512 | 0 |
| 1732228140 | 29.512 | 0 | 0.00 | 29.512 | 29.512 | 29.512 | 0 |
| 1732141740 | 29.512 | 0.69 | 2.38 | 28.74 | 29.512 | 28.74 | 6297 |
| 1732055160 | 28.826 | 0 | 0.00 | 28.826 | 28.826 | 28.826 | 0 |
| 1731968760 | 28.826 | 0 | 0.00 | 28.826 | 28.826 | 28.826 | 0 |
| 1731709560 | 28.826 | 0 | 0.00 | 28.826 | 28.826 | 28.826 | 0 |
| 1731623160 | 28.826 | 0 | 0.00 | 28.826 | 28.826 | 28.826 | 0 |
| 1731536760 | 28.826 | -2.62 | -8.34 | 28.826 | 28.826 | 28.826 | 1221 |
| 1731421800 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1731335400 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1731076200 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1730989800 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
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
