Premium
Anglo Eastern Plantation (PK) (AEPLF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.117785630153 | 8.49 | 8.5 | 8.01 | 22150 | 8.49997743 | CS |
| 4 | 0.9 | 11.8421052632 | 7.6 | 8.5 | 7.6 | 9479 | 8.38208816 | CS |
| 12 | 0 | 0 | 8.5 | 8.51 | 7.6 | 6625 | 8.41613491 | CS |
| 26 | 0.6725 | 8.59150431172 | 7.8275 | 8.6 | 7.48 | 5539 | 8.4146234 | CS |
| 52 | 0 | 0 | 8.5 | 8.6 | 7.48 | 4065 | 8.37523229 | CS |
| 156 | 1.5 | 21.4285714286 | 7 | 10.205 | 7 | 3201 | 8.38136675 | CS |
| 260 | 2.4 | 39.3442622951 | 6.1 | 10.205 | 5.7 | 2640 | 8.37621433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 11144 |
| 1739485320 | 8.5 | 0.01 | 0.12 | 8.5 | 8.5 | 8.01 | 44200 |
| 1739399340 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1739312940 | 8.49 | -0.01 | -0.12 | 8.49 | 8.49 | 8.49 | 100 |
| 1739226000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1738966800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1738880400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1738794000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3383 |
| 1738708080 | 8.5 | 0.3 | 3.66 | 8.5 | 8.5 | 8.5 | 940 |
| 1738621680 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1738362480 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1738276080 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1738189680 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1738103280 | 8.2 | 0.6 | 7.89 | 8 | 8.2 | 8 | 1200 |
| 1738016820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 7050 |
| 1737757200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737670800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737584400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737498000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737152400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737066000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736979600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736893200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736806800 | 7.6 | -0.47 | -5.82 | 7.6 | 7.6 | 7.6 | 570 |
| 1736547720 | 8.07 | 0.07 | 0.88 | 8.07 | 8.07 | 8.07 | 125 |
| 1736374980 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736288580 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736202180 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735942980 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 600 |
| 1735856700 | 8.1 | -0.4 | -4.71 | 8.1 | 8.1 | 8.1 | 600 |
| 1735683960 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735597560 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735338360 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735251960 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735079160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734992760 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734733560 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734647160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734560760 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734474360 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1000 |
| 1734387600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734128400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734042000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733955600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733869200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 27612 |
| 1733782980 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733523780 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733437380 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733350980 | 8.5 | -0.01 | -0.12 | 8.5 | 8.5 | 8.5 | 2000 |
| 1733264760 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1733178360 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1732919160 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1732746360 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1732659960 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1732573560 | 8.51 | -0.09 | -1.05 | 8.5 | 8.51 | 8.5 | 24764 |
| 1732285800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732199400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732113000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732026600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1731940200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 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
