Premium
Absa Group Ltd (PK) (AGRPY)
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 | -2.2275 | -10.2649769585 | 21.7 | 21.7 | 19.4725 | 804 | 20.61839935 | DR |
| 4 | -0.7875 | -3.88696939783 | 20.26 | 21.7 | 19.4725 | 677 | 20.4943786 | DR |
| 12 | -1.9875 | -9.261416589 | 21.46 | 21.7 | 19.295 | 901 | 20.42171392 | DR |
| 26 | 0.1475 | 0.763260025873 | 19.325 | 22.4 | 17.8 | 831 | 20.09060164 | DR |
| 52 | 2.8825 | 17.3749246534 | 16.59 | 22.4 | 14.36 | 1115 | 17.55680832 | DR |
| 156 | -4.6775 | -19.3685300207 | 24.15 | 26.78 | 14.36 | 1529 | 18.51936024 | DR |
| 260 | 5.4325 | 38.693019943 | 14.04 | 26.78 | 7.205 | 1680 | 16.19281396 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 19.4725 | -1.2 | -5.81 | 19.4725 | 19.4725 | 19.4725 | 307 |
| 1741728480 | 20.674 | 0.47 | 2.34 | 20.9 | 20.91 | 20.46 | 2015 |
| 1741641600 | 20.202 | -1.5 | -6.90 | 20.9287 | 20.9287 | 20.202 | 484 |
| 1741386540 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1741300140 | 21.7 | 1.21 | 5.91 | 21.7 | 21.7 | 21.7 | 408 |
| 1741213200 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1741126800 | 20.49 | 0.89 | 4.54 | 19.68 | 20.49 | 19.68 | 1799 |
| 1741040760 | 19.6 | -0.61 | -3.02 | 19.6 | 19.6 | 19.6 | 294 |
| 1740781260 | 20.21 | -0.52 | -2.51 | 20.344 | 20.344 | 20.21 | 1385 |
| 1740695280 | 20.73 | 0 | 0.00 | 20.73 | 20.73 | 20.73 | 0 |
| 1740608880 | 20.73 | 0 | 0.00 | 20.73 | 20.73 | 20.73 | 0 |
| 1740522480 | 20.73 | -0.35 | -1.66 | 20.37 | 20.73 | 20.37 | 241 |
| 1740435600 | 21.08 | 0 | 0.00 | 21.08 | 21.08 | 21.08 | 0 |
| 1740176400 | 21.08 | 0.92 | 4.56 | 20.8 | 21.08 | 20.8 | 460 |
| 1740090480 | 20.16 | -0.93 | -4.41 | 20.16 | 20.16 | 20.16 | 296 |
| 1740004140 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1739917740 | 21.09 | 0.83 | 4.10 | 21.09 | 21.09 | 21.09 | 168 |
| 1739571720 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 0 |
| 1739485320 | 20.26 | -0.73 | -3.48 | 20.26 | 20.26 | 20.26 | 261 |
| 1739399340 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1739312940 | 20.99 | 0.63 | 3.07 | 20.495 | 20.99 | 20.495 | 2041 |
| 1739226360 | 20.365 | 0 | 0.00 | 20.365 | 20.365 | 20.365 | 0 |
| 1738967160 | 20.365 | 0.25 | 1.27 | 20.365 | 20.365 | 20.365 | 330 |
| 1738880400 | 20.11 | -0.43 | -2.09 | 20.11 | 20.11 | 20.11 | 484 |
| 1738794480 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1738708080 | 20.54 | 1.25 | 6.45 | 20.54 | 20.54 | 20.54 | 218 |
| 1738621740 | 19.295 | -0.16 | -0.80 | 19.295 | 19.295 | 19.295 | 385 |
| 1738362000 | 19.45 | -0.7 | -3.47 | 19.85 | 19.85 | 19.45 | 817 |
| 1738276020 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1738189620 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1738103220 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1738016820 | 20.15 | -0.21 | -1.02 | 19.59 | 20.15 | 19.59 | 4885 |
| 1737757440 | 20.358 | 0.4 | 2.02 | 20.358 | 20.358 | 20.358 | 303 |
| 1737671220 | 19.955 | -0.4 | -1.94 | 19.955 | 19.955 | 19.955 | 137 |
| 1737584640 | 20.35 | -0.5 | -2.40 | 20.35 | 20.35 | 20.35 | 427 |
| 1737498540 | 20.85 | 0.37 | 1.79 | 20.85 | 20.85 | 20.85 | 293 |
| 1737152880 | 20.484 | 0.25 | 1.23 | 20.7675 | 20.7675 | 20.484 | 699 |
| 1737066120 | 20.235 | 0 | 0.00 | 20.235 | 20.235 | 20.235 | 0 |
| 1736979720 | 20.235 | -0.84 | -3.96 | 20.386 | 20.386 | 20.235 | 420 |
| 1736893320 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1736806920 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1736547720 | 21.07 | 0.27 | 1.27 | 19.6563 | 21.07 | 19.6563 | 1328 |
| 1736375340 | 20.805 | -0.13 | -0.60 | 20.805 | 20.805 | 20.805 | 187 |
| 1736288940 | 20.93 | 0.58 | 2.85 | 20.93 | 20.93 | 20.93 | 431 |
| 1736202180 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1735942980 | 20.35 | -0.52 | -2.49 | 20.35 | 20.35 | 20.35 | 6984 |
| 1735856760 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 0 |
| 1735683960 | 20.87 | 0.39 | 1.90 | 20.87 | 20.87 | 20.87 | 168 |
| 1735597740 | 20.48 | 0.2 | 0.99 | 21.1 | 21.1 | 20.48 | 716 |
| 1735338000 | 20.279 | -0.29 | -1.39 | 20.35 | 20.35 | 20.279 | 649 |
| 1735251600 | 20.565 | 0 | 0.00 | 20.565 | 20.565 | 20.565 | 0 |
| 1735078800 | 20.565 | 0 | 0.00 | 20.565 | 20.565 | 20.565 | 0 |
| 1734992400 | 20.565 | -0.9 | -4.17 | 20.565 | 20.565 | 20.565 | 392 |
| 1734733200 | 21.46 | 0.26 | 1.23 | 21.46 | 21.46 | 21.46 | 232 |
| 1734647340 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1734560940 | 21.2 | -0.66 | -3.00 | 21.2 | 21.2 | 21.2 | 701 |
| 1734474360 | 21.855 | -0.18 | -0.82 | 21.855 | 21.855 | 21.855 | 297 |
| 1734388140 | 22.035 | -0.14 | -0.61 | 20.6 | 22.035 | 20.6 | 847 |
| 1734096600 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 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
