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 | 0.515 | 2.59445843829 | 19.85 | 20.54 | 19.295 | 476 | 19.71123162 | DR |
| 4 | 0.7087 | 3.60545982713 | 19.6563 | 21.07 | 19.295 | 866 | 20.24449019 | DR |
| 12 | 2.085 | 11.4059080963 | 18.28 | 22.4 | 18.211 | 832 | 20.39480257 | DR |
| 26 | 3.965 | 24.1768292683 | 16.4 | 22.4 | 15.98 | 861 | 19.63473476 | DR |
| 52 | 3.695 | 22.1655668866 | 16.67 | 22.4 | 14.36 | 1173 | 17.36476887 | DR |
| 156 | -2.355 | -10.3653169014 | 22.72 | 26.78 | 14.36 | 1538 | 18.57663364 | DR |
| 260 | 0.375 | 1.87593796898 | 19.99 | 26.78 | 7.205 | 1708 | 16.20698015 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128700 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1734042300 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1733955900 | 22.17 | -0.09 | -0.40 | 22.17 | 22.17 | 22.17 | 719 |
| 1733869200 | 22.26 | -0.14 | -0.63 | 22.25 | 22.32 | 22.25 | 907 |
| 1733782800 | 22.4 | 1.13 | 5.31 | 22.4 | 22.4 | 22.4 | 178 |
| 1733523600 | 21.27 | 1.98 | 10.26 | 21.3 | 21.3 | 21.27 | 502 |
| 1733437500 | 19.29 | -0.46 | -2.33 | 19.8 | 19.8 | 19.29 | 336 |
| 1733350200 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1733263800 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1733177400 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1732918200 | 19.75 | 0.91 | 4.83 | 19.75 | 19.75 | 19.75 | 236 |
| 1732746360 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1732659960 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1732573560 | 18.84 | -0.33 | -1.72 | 18.84 | 18.84 | 18.84 | 492 |
| 1732314300 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1732227900 | 19.17 | 0.74 | 3.99 | 19.17 | 19.17 | 19.17 | 640 |
| 1732141440 | 18.435 | 0 | 0.00 | 18.435 | 18.435 | 18.435 | 0 |
| 1732055040 | 18.435 | 0 | 0.00 | 18.435 | 18.435 | 18.435 | 0 |
| 1731968640 | 18.435 | 0.09 | 0.47 | 18.435 | 18.435 | 18.435 | 474 |
| 1731709260 | 18.349 | -0.02 | -0.11 | 18.28 | 18.349 | 18.211 | 959 |
| 1731622800 | 18.37 | 0.57 | 3.20 | 18.37 | 18.37 | 18.37 | 444 |
| 1731536760 | 17.8 | -1.5 | -7.77 | 17.8 | 17.8 | 17.8 | 281 |
| 1731421800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1731335400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 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
