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 | 0.14 | 1.25448028674 | 11.16 | 11.65 | 11.14 | 301213 | 11.44114913 | DR |
| 4 | 0.63 | 5.90440487348 | 10.67 | 11.82 | 10.52 | 206015 | 11.29000183 | DR |
| 12 | 1.35 | 13.567839196 | 9.95 | 12.17 | 9.95 | 242145 | 11.12994391 | DR |
| 26 | -0.4275 | -3.64527819228 | 11.7275 | 12.3875 | 9.95 | 155290 | 11.06643847 | DR |
| 52 | 3.14 | 38.4803921569 | 8.16 | 12.3875 | 8.16 | 107668 | 11.05895535 | DR |
| 156 | 5.6 | 98.2456140351 | 5.7 | 12.3875 | 4 | 68799 | 11.03331639 | DR |
| 260 | 4.85 | 75.1937984496 | 6.45 | 12.3875 | 1.73 | 40356 | 10.7457822 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732573560 | 11.04 | -0.2 | -1.78 | 11.095 | 11.25 | 10.84 | 25308 |
| 1732314000 | 11.24 | -0.12 | -1.06 | 11.105 | 11.24 | 10.9575 | 74770 |
| 1732227900 | 11.36 | -0.14 | -1.22 | 11.33 | 11.45 | 11.3 | 175815 |
| 1732141740 | 11.5 | 0.05 | 0.44 | 11.41 | 11.5 | 11.18 | 169978 |
| 1732054800 | 11.45 | -0.05 | -0.43 | 11.29 | 11.5 | 11.26 | 98111 |
| 1731968640 | 11.5 | -0.03 | -0.24 | 11.39 | 11.55 | 11.38 | 20551 |
| 1731709260 | 11.5275 | 0.25 | 2.19 | 11.46 | 11.5275 | 11.34 | 31677 |
| 1731622800 | 11.28 | 0.22 | 1.99 | 11.27 | 11.42 | 11.18 | 1019384 |
| 1731536760 | 11.06 | -0.15 | -1.34 | 10.94 | 11.1 | 10.805 | 68046 |
| 1731450480 | 11.21 | -0.4 | -3.45 | 11.34 | 11.45 | 11.19 | 430225 |
| 1731363600 | 11.61 | 0.13 | 1.13 | 12.17 | 12.17 | 11.45 | 933623 |
| 1731104400 | 11.48 | -0.1 | -0.86 | 11.41 | 11.53 | 11.24 | 446668 |
| 1731018540 | 11.58 | 0.1 | 0.87 | 11.71 | 11.72 | 11.535 | 169248 |
| 1730931600 | 11.48 | -0.39 | -3.29 | 11.47 | 11.55 | 11.345 | 136402 |
| 1730845680 | 11.87 | 0.9 | 8.25 | 11.59 | 11.92 | 11.5 | 306759 |
| 1730759160 | 10.965 | -0.48 | -4.15 | 11.415 | 11.55 | 10.615 | 304867 |
| 1730496420 | 11.44 | 0.74 | 6.92 | 11.03 | 11.445 | 10.92 | 239265 |
| 1730409780 | 10.7 | 0.08 | 0.75 | 10.69 | 10.8 | 10.5401 | 245809 |
| 1730323500 | 10.62 | -0.03 | -0.24 | 10.4 | 10.62 | 10.4 | 1667188 |
| 1730237280 | 10.6455 | 0.07 | 0.62 | 10.495 | 10.6455 | 10.47 | 494568 |
| 1730150880 | 10.58 | 0.01 | 0.09 | 10.48 | 10.58 | 10.4 | 1015852 |
| 1729891500 | 10.57 | -0.28 | -2.54 | 9.95 | 10.9 | 9.95 | 167301 |
| 1729805160 | 10.845 | 0.24 | 2.21 | 10.5735 | 10.96 | 10.555 | 256668 |
| 1729718940 | 10.61 | -0.02 | -0.19 | 10.59 | 10.7 | 10.505 | 317083 |
| 1729632300 | 10.63 | -0.22 | -2.03 | 10.5425 | 11.01 | 10.5425 | 1417692 |
| 1729545600 | 10.85 | 0.05 | 0.46 | 10.9999 | 10.9999 | 10.715 | 237831 |
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
