Premium
Aston Martin Lagonda Global Holdings PLC (PK) (ARGGY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -22.4358974359 | 1.56 | 1.58 | 1.15 | 329961 | 1.39690212 | DR |
| 4 | -0.08 | -6.2015503876 | 1.29 | 1.6 | 1.15 | 178459 | 1.39376767 | DR |
| 12 | -0.17 | -12.3188405797 | 1.38 | 1.6 | 1.15 | 122295 | 1.3460401 | DR |
| 26 | -0.78 | -39.1959798995 | 1.99 | 2.23 | 1.15 | 126170 | 1.467603 | DR |
| 52 | -0.89 | -42.380952381 | 2.1 | 2.345 | 1.15 | 94153 | 1.61556533 | DR |
| 156 | -12.45 | -91.1420204978 | 13.66 | 13.675 | 0.970199 | 63545 | 2.28991704 | DR |
| 260 | -3.755 | -75.6294058409 | 4.965 | 31.48 | 0.3331 | 137981 | 2.07466023 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 1.21 | -0.16 | -11.68 | 1.2 | 1.25 | 1.15 | 1029978 |
| 1740522480 | 1.37 | -0.02 | -1.44 | 1.43 | 1.43 | 1.37 | 672951 |
| 1740435600 | 1.3899999 | -0.06 | -4.14 | 1.43 | 1.52 | 1.3799999 | 478509 |
| 1740176400 | 1.45 | 0.02 | 1.40 | 1.5 | 1.58 | 1.44 | 192335 |
| 1740090480 | 1.43 | -0.02 | -1.38 | 1.52 | 1.52 | 1.43 | 252729 |
| 1740003960 | 1.45 | -0.03 | -2.03 | 1.56 | 1.56 | 1.41 | 53282 |
| 1739917740 | 1.48 | 0.01 | 0.68 | 1.54 | 1.6 | 1.45 | 87890 |
| 1739572020 | 1.47 | 0.04 | 2.80 | 1.5 | 1.5 | 1.42 | 276256 |
| 1739485320 | 1.43 | 0 | 0.00 | 1.41 | 1.45 | 1.4 | 153678 |
| 1739398920 | 1.43 | 0.02 | 1.42 | 1.3799999 | 1.43 | 1.3799999 | 107339 |
| 1739312940 | 1.41 | 0.01 | 0.71 | 1.35 | 1.46 | 1.34 | 269412 |
| 1739226000 | 1.4 | 0.08 | 6.06 | 1.34 | 1.42 | 1.34 | 235377 |
| 1738967160 | 1.32 | -0.05 | -3.65 | 1.31 | 1.34 | 1.31 | 202915 |
| 1738880400 | 1.37 | 0.08 | 6.22 | 1.29 | 1.3701 | 1.29 | 93314 |
| 1738794000 | 1.2898 | -0 | -0.02 | 1.29 | 1.29 | 1.26 | 14360 |
| 1738708080 | 1.29 | 0.02 | 1.57 | 1.23 | 1.3 | 1.23 | 108023 |
| 1738621740 | 1.27 | -0.02 | -1.17 | 1.22 | 1.28 | 1.22 | 55067 |
| 1738362000 | 1.285 | -0.05 | -3.38 | 1.28 | 1.3 | 1.2758 | 38565 |
| 1738276080 | 1.33 | 0.05 | 3.50 | 1.32 | 1.34 | 1.31 | 56179 |
| 1738189740 | 1.285 | -0 | -0.19 | 1.29 | 1.31 | 1.27 | 42531 |
| 1738103280 | 1.2874 | -0.01 | -0.59 | 1.29 | 1.3098 | 1.2874 | 40230 |
| 1738016820 | 1.295 | -0.04 | -2.63 | 1.29 | 1.3098 | 1.27 | 36722 |
| 1737757440 | 1.33 | 0.01 | 0.76 | 1.3 | 1.33 | 1.3 | 229070 |
| 1737671220 | 1.32 | -0.02 | -1.49 | 1.32 | 1.33 | 1.28 | 184810 |
| 1737584640 | 1.34 | -0.02 | -1.48 | 1.3799999 | 1.3799999 | 1.32 | 71389 |
| 1737498540 | 1.3601 | 0.07 | 5.43 | 1.35 | 1.37 | 1.33 | 210391 |
| 1737152880 | 1.29 | 0.05 | 4.03 | 1.3 | 1.31 | 1.27 | 112413 |
| 1737066420 | 1.24 | 0 | 0.00 | 1.24 | 1.25 | 1.2074 | 253587 |
| 1736979720 | 1.24 | 0.02 | 1.64 | 1.19 | 1.25 | 1.16 | 356548 |
| 1736893380 | 1.22 | -0.03 | -2.09 | 1.21 | 1.22 | 1.19 | 45664 |
| 1736806800 | 1.246 | -0 | -0.30 | 1.24 | 1.27 | 1.23 | 114781 |
| 1736547720 | 1.2498 | 0.01 | 1.20 | 1.26 | 1.27 | 1.22 | 56070 |
| 1736375340 | 1.235 | -0.05 | -3.52 | 1.26 | 1.26 | 1.23 | 41632 |
| 1736288940 | 1.28 | -0.01 | -0.78 | 1.31 | 1.31 | 1.28 | 66117 |
| 1736202360 | 1.29 | 0.01 | 0.39 | 1.3 | 1.3 | 1.27 | 79898 |
| 1735942980 | 1.285 | -0.01 | -0.39 | 1.29 | 1.29 | 1.27 | 50977 |
| 1735856700 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.28 | 44614 |
| 1735683960 | 1.28 | 0.01 | 0.39 | 1.24 | 1.3 | 1.24 | 35402 |
| 1735597740 | 1.275 | -0.02 | -1.16 | 1.28 | 1.2899 | 1.24 | 91346 |
| 1735338000 | 1.29 | -0 | -0.01 | 1.3 | 1.3 | 1.2702 | 18311 |
| 1735252020 | 1.2901 | 0.05 | 4.04 | 1.2301 | 1.3 | 1.2301 | 46362 |
| 1735078200 | 1.24 | -0.03 | -2.36 | 1.21 | 1.32 | 1.21 | 58383 |
| 1734992400 | 1.27 | -0.03 | -2.31 | 1.26 | 1.27 | 1.235 | 34435 |
| 1734733200 | 1.3 | 0.01 | 0.78 | 1.27 | 1.3 | 1.2503 | 113007 |
| 1734646800 | 1.29 | 0 | 0.02 | 1.31 | 1.32 | 1.27 | 108215 |
| 1734560940 | 1.2898 | 0.01 | 0.75 | 1.3 | 1.3199 | 1.2702 | 47812 |
| 1734474360 | 1.2802 | 0.04 | 3.24 | 1.27 | 1.3 | 1.27 | 60476 |
| 1734388140 | 1.24 | -0.05 | -3.87 | 1.25 | 1.27 | 1.23 | 53440 |
| 1734128940 | 1.2899 | -0.07 | -5.15 | 1.33 | 1.33 | 1.28 | 42579 |
| 1734042480 | 1.36 | -0.03 | -2.16 | 1.36 | 1.3897 | 1.36 | 28585 |
| 1733955900 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.4 | 1.366 | 49502 |
| 1733869200 | 1.37 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.345 | 110352 |
| 1733782800 | 1.3599 | 0.02 | 1.49 | 1.3799999 | 1.3799999 | 1.35 | 177373 |
| 1733523600 | 1.34 | -0.03 | -2.19 | 1.42 | 1.42 | 1.34 | 190081 |
| 1733437500 | 1.37 | 0 | 0.00 | 1.3665 | 1.4 | 1.36 | 30048 |
| 1733350980 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3899 | 1.36 | 44912 |
| 1733264700 | 1.36 | 0.06 | 4.74 | 1.32 | 1.364 | 1.32 | 118703 |
| 1733178180 | 1.2984 | -0.01 | -0.89 | 1.315 | 1.33 | 1.28 | 162573 |
| 1732918200 | 1.31 | 0.04 | 3.15 | 1.32 | 1.3398 | 1.3 | 30662 |
| 1732746540 | 1.27 | -0.03 | -2.31 | 1.26 | 1.28 | 1.24 | 286832 |
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
