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 | -0.03 | -2.25563909774 | 1.33 | 1.33 | 1.23 | 62504 | 1.27950959 | DR |
| 4 | 0 | 0 | 1.3 | 1.42 | 1.23 | 112833 | 1.3175257 | DR |
| 12 | -0.81 | -38.3886255924 | 2.11 | 2.13 | 1.23 | 134396 | 1.42431995 | DR |
| 26 | -0.56 | -30.1075268817 | 1.86 | 2.23 | 1.23 | 95298 | 1.59511756 | DR |
| 52 | -1.39 | -51.6728624535 | 2.69 | 2.85 | 1.23 | 79666 | 1.78634875 | DR |
| 156 | -14.931 | -91.9906352042 | 16.231 | 19.9 | 0.970199 | 56393 | 2.63361039 | DR |
| 260 | -5.65 | -81.2949640288 | 6.95 | 31.48 | 0.3331 | 133895 | 2.11643215 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732660140 | 1.3 | -0.08 | -5.80 | 1.36 | 1.36 | 1.264 | 433949 |
| 1732573560 | 1.3799999 | 0.08 | 6.15 | 1.355 | 1.4 | 1.35 | 100662 |
| 1732314000 | 1.3 | 0.03 | 2.36 | 1.3 | 1.31 | 1.28 | 67212 |
| 1732227900 | 1.27 | -0.01 | -0.59 | 1.275 | 1.2867 | 1.27 | 66895 |
| 1732141740 | 1.2775 | -0.04 | -3.22 | 1.3 | 1.3 | 1.25 | 39643 |
| 1732054800 | 1.32 | -0.02 | -1.49 | 1.33 | 1.33 | 1.3 | 184915 |
| 1731968640 | 1.34 | -0.06 | -4.29 | 1.3799999 | 1.3899999 | 1.33 | 542401 |
| 1731709260 | 1.4 | -0.03 | -1.75 | 1.3899 | 1.4 | 1.36 | 44400 |
| 1731622800 | 1.425 | -0.03 | -1.72 | 1.431 | 1.46 | 1.41 | 46439 |
| 1731536760 | 1.45 | 0.02 | 1.40 | 1.41 | 1.45 | 1.3799999 | 60805 |
| 1731450480 | 1.43 | -0.1 | -6.54 | 1.5 | 1.5 | 1.43 | 34256 |
| 1731363600 | 1.53 | 0.04 | 2.82 | 1.51 | 1.54 | 1.5 | 127671 |
| 1731104400 | 1.488 | -0.05 | -3.38 | 1.51 | 1.53 | 1.46 | 44447 |
| 1731018540 | 1.54 | 0.07 | 4.76 | 1.52 | 1.56 | 1.48 | 97261 |
| 1730931600 | 1.47 | -0.07 | -4.55 | 1.5 | 1.52 | 1.47 | 284509 |
| 1730845680 | 1.5401 | 0.02 | 1.32 | 1.47 | 1.57 | 1.47 | 88192 |
| 1730759160 | 1.52 | 0.07 | 4.83 | 1.52 | 1.52 | 1.44 | 89758 |
| 1730496420 | 1.45 | 0.01 | 0.69 | 1.3799999 | 1.5 | 1.3799999 | 49393 |
| 1730409780 | 1.44 | 0.05 | 3.60 | 1.42 | 1.49 | 1.37 | 125867 |
| 1730323500 | 1.3899999 | 0.02 | 1.83 | 1.42 | 1.42 | 1.3101 | 55757 |
| 1730237280 | 1.365 | 0.02 | 1.87 | 1.3799999 | 1.3799999 | 1.3203 | 148790 |
| 1730150880 | 1.34 | -0.05 | -3.25 | 1.35 | 1.36 | 1.325 | 28536 |
| 1729891500 | 1.385 | -0.03 | -1.77 | 1.43 | 1.43 | 1.37 | 37481 |
| 1729805160 | 1.41 | 0.07 | 5.20 | 1.42 | 1.42 | 1.3799999 | 30113 |
| 1729718940 | 1.3403 | 0.01 | 0.77 | 1.3899999 | 1.3899999 | 1.33 | 27556 |
| 1729632300 | 1.33 | -0.01 | -0.75 | 1.37 | 1.37 | 1.32 | 30634 |
| 1729545600 | 1.34 | -0 | -0.02 | 1.3 | 1.36 | 1.3 | 36176 |
| 1729286400 | 1.3403 | -0.04 | -2.88 | 1.36 | 1.37 | 1.34 | 31045 |
| 1729200000 | 1.3799999 | -0.03 | -2.13 | 1.43 | 1.43 | 1.35 | 75925 |
| 1729113960 | 1.41 | -0.01 | -0.68 | 1.3899999 | 1.41 | 1.37 | 148996 |
| 1729027680 | 1.4197 | -0.01 | -0.72 | 1.391 | 1.44 | 1.3899999 | 155831 |
| 1728941220 | 1.43 | 0.03 | 2.14 | 1.43 | 1.44 | 1.3999 | 191544 |
| 1728681900 | 1.4 | -0.03 | -2.10 | 1.43 | 1.43 | 1.37 | 157160 |
| 1728595560 | 1.43 | -0.02 | -1.39 | 1.5 | 1.5 | 1.41 | 33818 |
| 1728508800 | 1.4501 | 0 | 0.21 | 1.5 | 1.5 | 1.42 | 187299 |
| 1728422580 | 1.447 | -0 | -0.21 | 1.47 | 1.47 | 1.36 | 135227 |
| 1728336000 | 1.45 | 0.01 | 0.69 | 1.48 | 1.48 | 1.37 | 415765 |
| 1728077220 | 1.44 | 0.07 | 5.11 | 1.34 | 1.44 | 1.34 | 116571 |
| 1727990760 | 1.37 | -0.06 | -3.86 | 1.42 | 1.42 | 1.35 | 147877 |
| 1727904000 | 1.425 | -0.12 | -8.06 | 1.45 | 1.49 | 1.41 | 619126 |
| 1727818140 | 1.5499 | -0.09 | -5.49 | 1.56 | 1.59 | 1.53 | 176007 |
| 1727731380 | 1.6399999 | -0.45 | -21.53 | 1.61 | 1.95 | 1.58 | 741174 |
| 1727472000 | 2.09 | 0.07 | 3.47 | 2.11 | 2.13 | 2.09 | 130282 |
| 1727386200 | 2.02 | -0.04 | -1.94 | 2.065 | 2.08 | 2.003 | 219269 |
| 1727299200 | 2.06 | -0.06 | -2.83 | 2.09 | 2.09 | 2.05 | 103427 |
| 1727212800 | 2.12 | -0.02 | -0.93 | 2.12 | 2.15 | 2.105 | 67300 |
| 1727126940 | 2.14 | -0.01 | -0.47 | 2.09 | 2.14 | 2.07 | 78847 |
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
