Premium
AIB Group PLC (PK) (AIBGY)
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 | 0.71 | 5.46995377504 | 12.98 | 13.7 | 12.81 | 115567 | 13.04594033 | DR |
| 4 | 1.8516 | 15.6406271118 | 11.8384 | 13.7 | 11.08 | 89967 | 12.37581141 | DR |
| 12 | 2.72 | 24.7948951686 | 10.97 | 13.7 | 10.52 | 138094 | 11.56186988 | DR |
| 26 | 1.69 | 14.0833333333 | 12 | 13.7 | 9.95 | 170842 | 11.21728233 | DR |
| 52 | 4.33 | 46.2606837607 | 9.36 | 13.7 | 9.36 | 108891 | 11.2095934 | DR |
| 156 | 9.31 | 212.557077626 | 4.38 | 13.7 | 4 | 74125 | 11.18715484 | DR |
| 260 | 8.57 | 167.3828125 | 5.12 | 13.7 | 1.73 | 46046 | 10.96045372 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 13.69 | 0.33 | 2.47 | 13.58 | 13.7 | 13.47 | 97939 |
| 1740435600 | 13.36 | 0.1 | 0.75 | 13.285 | 13.479 | 13.23 | 91558 |
| 1740176400 | 13.26 | 0.15 | 1.11 | 13.175 | 13.33 | 13.1 | 31425 |
| 1740090480 | 13.115 | 0.19 | 1.43 | 12.905 | 13.19 | 12.905 | 23625 |
| 1740003960 | 12.93 | -0.23 | -1.75 | 12.87 | 12.93 | 12.81 | 375212 |
| 1739917740 | 13.16 | 0.29 | 2.25 | 12.98 | 13.16 | 12.98 | 56016 |
| 1739572020 | 12.87 | 0.41 | 3.29 | 12.77 | 12.89 | 12.7422 | 105497 |
| 1739485320 | 12.46 | -0.14 | -1.11 | 12.415 | 12.77 | 12.415 | 62776 |
| 1739398920 | 12.6 | 0.15 | 1.20 | 12.37 | 12.61 | 12.32 | 39925 |
| 1739312940 | 12.45 | 0.24 | 1.97 | 12.2599 | 12.49 | 12.21 | 22018 |
| 1739226000 | 12.21 | 0.01 | 0.08 | 12.15 | 12.37 | 12.11 | 86713 |
| 1738967160 | 12.2 | -0.08 | -0.65 | 12.34 | 12.44 | 12.18 | 35218 |
| 1738880400 | 12.28 | 0.25 | 2.08 | 12.1 | 12.3 | 12.08 | 29530 |
| 1738794000 | 12.03 | 0.1 | 0.84 | 11.84 | 12.04 | 11.76 | 41198 |
| 1738708080 | 11.93 | 0.42 | 3.65 | 11.705 | 11.97 | 11.7 | 31668 |
| 1738621740 | 11.51 | -0.33 | -2.79 | 11.28 | 11.69 | 11.08 | 232366 |
| 1738362000 | 11.84 | -0.16 | -1.33 | 11.82 | 12.06 | 11.65 | 56875 |
| 1738276080 | 12 | 0.07 | 0.59 | 12.01 | 12.3899 | 11.86 | 58317 |
| 1738189740 | 11.93 | 0.12 | 1.02 | 11.72 | 11.98 | 11.72 | 304244 |
| 1738103280 | 11.81 | -0.16 | -1.34 | 11.8384 | 12.06 | 11.58 | 25193 |
| 1738016820 | 11.97 | -0.21 | -1.72 | 12.01 | 12.105 | 11.663 | 149627 |
| 1737757440 | 12.18 | 0.3 | 2.53 | 11.96 | 12.21 | 11.94 | 76906 |
| 1737671220 | 11.88 | 0.52 | 4.58 | 11.51 | 11.89 | 11.47 | 262654 |
| 1737584640 | 11.36 | -0.31 | -2.66 | 11.5 | 11.67 | 11.36 | 155598 |
| 1737498540 | 11.67 | 0.37 | 3.27 | 11.92 | 11.92 | 11.31 | 171678 |
| 1737152880 | 11.3 | -0.06 | -0.53 | 11.14 | 11.45 | 11.14 | 168425 |
| 1737066420 | 11.36 | 0.05 | 0.44 | 11.19 | 11.42 | 11.14 | 387780 |
| 1736979720 | 11.31 | -0.34 | -2.92 | 11.5 | 11.52 | 11.25 | 333356 |
| 1736893380 | 11.65 | 0.11 | 0.95 | 11.52 | 11.65 | 11.46 | 326229 |
| 1736806800 | 11.54 | 0.15 | 1.32 | 11.18 | 11.54 | 11.16 | 203441 |
| 1736547720 | 11.39 | -0.14 | -1.21 | 11.16 | 11.48 | 11.16 | 255257 |
| 1736375340 | 11.53 | 0.33 | 2.95 | 11.2899 | 11.54 | 11.235 | 427466 |
| 1736288940 | 11.2 | 0.03 | 0.27 | 11.18 | 11.21 | 10.98 | 235365 |
| 1736202360 | 11.17 | 0.23 | 2.10 | 11.11 | 11.24 | 11.11 | 590105 |
| 1735942980 | 10.94 | 0.03 | 0.27 | 10.88 | 11.06 | 10.81 | 176127 |
| 1735856700 | 10.91 | 0.05 | 0.46 | 10.75 | 10.95 | 10.75 | 252960 |
| 1735683960 | 10.86 | -0.24 | -2.16 | 11.145 | 11.54 | 10.78 | 12049 |
| 1735597740 | 11.1 | 0.03 | 0.27 | 10.9325 | 11.15 | 10.74 | 42132 |
| 1735338000 | 11.0699 | -0.07 | -0.63 | 10.96 | 11.17 | 10.87 | 30447 |
| 1735252020 | 11.14 | 0.06 | 0.54 | 11.3399 | 11.34 | 10.92 | 35688 |
| 1735078200 | 11.08 | 0.04 | 0.36 | 11.49 | 11.82 | 10.87 | 35382 |
| 1734992400 | 11.04 | 0.13 | 1.19 | 10.91 | 11.05 | 10.73 | 95620 |
| 1734733200 | 10.91 | 0.04 | 0.37 | 10.67 | 10.91 | 10.52 | 62855 |
| 1734646800 | 10.87 | -0.08 | -0.73 | 10.9499 | 10.96 | 10.75 | 71002 |
| 1734560940 | 10.95 | -0.19 | -1.71 | 11.06 | 11.18 | 10.6801 | 154374 |
| 1734474360 | 11.14 | -0.12 | -1.03 | 11 | 11.17 | 11 | 92397 |
| 1734388140 | 11.256 | -0 | -0.04 | 11.17 | 11.34 | 11.124 | 117256 |
| 1734128940 | 11.26 | -0.04 | -0.35 | 11.24 | 11.49 | 11.21 | 78895 |
| 1734042480 | 11.3 | 0.02 | 0.14 | 11.258 | 11.32 | 11.1501 | 33115 |
| 1733955900 | 11.2847 | -0.27 | -2.30 | 11.26 | 11.42 | 11.0101 | 29478 |
| 1733869200 | 11.55 | 0.29 | 2.58 | 11.3201 | 11.55 | 11.28 | 29337 |
| 1733782800 | 11.26 | 0.12 | 1.08 | 11.22 | 11.31 | 10.98 | 78645 |
| 1733523600 | 11.14 | -0.23 | -2.02 | 11.33 | 11.33 | 11.02 | 145517 |
| 1733437500 | 11.37 | 0.26 | 2.34 | 11.34 | 11.405 | 11.24 | 30903 |
| 1733350980 | 11.11 | -0.04 | -0.36 | 11.06 | 11.137456 | 10.99 | 60475 |
| 1733264700 | 11.15 | 0.17 | 1.55 | 10.97 | 11.26 | 10.97 | 477265 |
| 1733178180 | 10.98 | 0.02 | 0.18 | 10.9 | 10.98 | 10.66 | 179387 |
| 1732918200 | 10.96 | 0.07 | 0.64 | 10.6601 | 10.96 | 10.6601 | 18996 |
| 1732746540 | 10.89 | -0.2 | -1.80 | 10.55 | 10.89 | 10.55 | 132751 |
| 1732660140 | 11.09 | 0.05 | 0.45 | 10.9125 | 11.09 | 10.7 | 86673 |
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
