Premium
AGL Energy Ltd (PK) (AGLXY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3129 | 4.68869408856 | 6.6735 | 7.2765 | 6.6735 | 1868 | 7.00704772 | DR |
| 4 | 0.1364 | 1.99124087591 | 6.85 | 7.76 | 6.61 | 1431 | 7.06244979 | DR |
| 12 | -1.3236 | -15.9277978339 | 8.31 | 8.45 | 6.588 | 1773 | 7.32454379 | DR |
| 26 | 0.2484 | 3.68655387355 | 6.738 | 8.45 | 6.253 | 1712 | 7.42962018 | DR |
| 52 | 1.0564 | 17.8145025295 | 5.93 | 8.45 | 4.97 | 1731 | 6.60748102 | DR |
| 156 | 2.8864 | 70.4 | 4.1 | 8.45 | 3.98 | 3519 | 5.62755569 | DR |
| 260 | -7.9936 | -53.3618157543 | 14.98 | 15.04 | 3.69 | 4930 | 7.14824037 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 6.9864 | 0.11 | 1.55 | 6.935 | 6.9864 | 6.935 | 6280 |
| 1734646800 | 6.88 | -0.09 | -1.29 | 6.88 | 6.88 | 6.88 | 498 |
| 1734560940 | 6.97 | -0.03 | -0.43 | 6.97 | 6.97 | 6.97 | 299 |
| 1734474360 | 7 | -0.28 | -3.80 | 7 | 7 | 7 | 6235 |
| 1734388140 | 7.2765 | 0 | 0.00 | 7.2765 | 7.2765 | 7.2765 | 0 |
| 1734128940 | 7.2765 | -0.08 | -1.13 | 6.6735 | 7.2765 | 6.6735 | 439 |
| 1734042480 | 7.36 | 0.02 | 0.23 | 7.36 | 7.36 | 7.36 | 332 |
| 1733955900 | 7.343 | 0.41 | 5.96 | 7.38 | 7.38 | 7.343 | 601 |
| 1733869200 | 6.93 | -0.15 | -2.05 | 7.345 | 7.415 | 6.93 | 2666 |
| 1733782800 | 7.075 | 0.08 | 1.07 | 7.045 | 7.4095 | 7.045 | 2284 |
| 1733523600 | 7 | 0.24 | 3.60 | 7.15 | 7.15 | 7 | 822 |
| 1733437500 | 6.7565 | 0 | 0.00 | 6.7565 | 6.7565 | 6.7565 | 0 |
| 1733351100 | 6.7565 | 0 | 0.00 | 6.7565 | 6.7565 | 6.7565 | 0 |
| 1733264700 | 6.7565 | -1 | -12.93 | 6.7565 | 6.7565 | 6.7565 | 263 |
| 1733178180 | 7.76 | 0.23 | 3.05 | 6.96 | 7.76 | 6.96 | 583 |
| 1732919340 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1732746540 | 7.53 | 0.3 | 4.15 | 6.8472 | 7.53 | 6.8472 | 331 |
| 1732660140 | 7.23 | -0 | -0.06 | 7.23 | 7.23 | 7.23 | 251 |
| 1732573560 | 7.234 | 0.37 | 5.38 | 7.1 | 7.234 | 7 | 3131 |
| 1732314000 | 6.865 | -0.18 | -2.56 | 6.85 | 6.8885 | 6.61 | 2724 |
| 1732228140 | 7.045 | 0 | 0.00 | 7.045 | 7.045 | 7.045 | 0 |
| 1732141740 | 7.045 | -0.04 | -0.49 | 6.85 | 7.1 | 6.8 | 4699 |
| 1732054800 | 7.08 | -0.01 | -0.20 | 6.8 | 7.09 | 6.6725 | 7036 |
| 1731968640 | 7.094 | 0.23 | 3.29 | 6.79 | 7.094 | 6.758 | 4965 |
| 1731709200 | 6.868 | 0 | 0.00 | 6.868 | 6.868 | 6.868 | 0 |
| 1731622800 | 6.868 | -0.07 | -0.97 | 7.1 | 7.1 | 6.588 | 1587 |
| 1731536760 | 6.935 | -0.16 | -2.31 | 6.73 | 7.09 | 6.73 | 2734 |
| 1731450000 | 7.099 | 0 | 0.00 | 7.099 | 7.099 | 7.099 | 0 |
| 1731363600 | 7.099 | -0.22 | -2.95 | 6.8 | 7.099 | 6.8 | 853 |
| 1731104940 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1731018540 | 7.315 | 0.14 | 1.88 | 7.315 | 7.315 | 7.315 | 437 |
| 1730931600 | 7.18 | 0.29 | 4.25 | 6.96 | 7.18 | 6.96 | 1594 |
| 1730845680 | 6.887 | -0.63 | -8.42 | 6.85 | 7.34 | 6.85 | 1301 |
| 1730759160 | 7.52 | 0.55 | 7.89 | 6.78 | 7.52 | 6.78 | 1950 |
| 1730496420 | 6.97 | -0.44 | -5.97 | 6.97 | 6.97 | 6.97 | 126 |
| 1730409900 | 7.4125 | 0 | 0.00 | 7.4125 | 7.4125 | 7.4125 | 0 |
| 1730323500 | 7.4125 | 0.04 | 0.51 | 7.4125 | 7.4125 | 7.4125 | 198 |
| 1730237280 | 7.375 | -0.13 | -1.75 | 7.12 | 7.63 | 7.12 | 662 |
| 1730150880 | 7.5065 | -0.08 | -1.08 | 7.3 | 7.515 | 7.2165 | 3855 |
| 1729891500 | 7.5885 | -0.07 | -0.97 | 7.455 | 7.6905 | 7.373 | 3735 |
| 1729805160 | 7.6625 | 0.01 | 0.16 | 7.3535 | 7.6625 | 7.3535 | 3141 |
| 1729718940 | 7.65 | -0.03 | -0.39 | 7.445 | 7.68 | 7.3535 | 3738 |
| 1729632300 | 7.68 | -0.06 | -0.71 | 7.3925 | 7.701 | 7.3925 | 5342 |
| 1729545600 | 7.735 | -0.36 | -4.44 | 7.398 | 8.22 | 7.398 | 1537 |
| 1729286400 | 8.094 | -0.25 | -2.95 | 8.094 | 8.094 | 8.094 | 188 |
| 1729200000 | 8.34 | 0.59 | 7.61 | 8.34 | 8.34 | 8.34 | 207 |
| 1729114080 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729027680 | 7.75 | 0.35 | 4.73 | 7.75 | 7.75 | 7.75 | 490 |
| 1728941220 | 7.4 | -0.95 | -11.33 | 7.4 | 7.4 | 7.4 | 321 |
| 1728681900 | 8.3452 | 0.35 | 4.40 | 7.6825 | 8.3452 | 7.6825 | 2384 |
| 1728595200 | 7.9935 | 0 | 0.00 | 7.9935 | 7.9935 | 7.9935 | 0 |
| 1728508800 | 7.9935 | 0 | 0.00 | 7.9935 | 7.9935 | 7.9935 | 0 |
| 1728422400 | 7.9935 | 0 | 0.00 | 7.9935 | 7.9935 | 7.9935 | 0 |
| 1728336000 | 7.9935 | 0.03 | 0.35 | 7.9935 | 7.9935 | 7.9935 | 413 |
| 1728077220 | 7.966 | -0.24 | -2.97 | 8.41 | 8.45 | 7.966 | 1718 |
| 1727990760 | 8.21 | -0.09 | -1.08 | 8.21 | 8.21 | 8.21 | 201 |
| 1727904540 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1727818140 | 8.3 | -0.01 | -0.12 | 8.3 | 8.3 | 8.3 | 585 |
| 1727731200 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1727472000 | 8.31 | -0.08 | -0.93 | 8.31 | 8.31 | 8.31 | 567 |
| 1727386200 | 8.388 | 0.29 | 3.56 | 8.25 | 8.388 | 8.045 | 4334 |
| 1727299200 | 8.1 | -0.1 | -1.17 | 7.9345 | 8.19 | 7.9345 | 1051 |
| 1727212800 | 8.196 | 0.09 | 1.12 | 7.836 | 8.196 | 7.836 | 5299 |
| 1727126940 | 8.105 | 0.2 | 2.47 | 7.95 | 8.1085 | 7.789 | 6621 |
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
