Premium
Aristocrat Leisure Ltd (PK) (ARLUF)
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 | 1.9 | 4.46009389671 | 42.6 | 44.75 | 42.6 | 1850 | 44.52550009 | CS |
| 4 | 1.57 | 3.65711623573 | 42.93 | 45.19 | 41.16 | 1066 | 44.07711443 | CS |
| 12 | 5.16 | 13.1164209456 | 39.34 | 46.34 | 37.06 | 911 | 42.27690395 | CS |
| 26 | 10.31 | 30.1550160866 | 34.19 | 46.34 | 32 | 1950 | 39.62207313 | CS |
| 52 | 17.15 | 62.7056672761 | 27.35 | 46.34 | 25.06 | 1691 | 34.16522914 | CS |
| 156 | 12.96 | 41.0906785035 | 31.54 | 46.34 | 20.11 | 1842 | 28.41165924 | CS |
| 260 | 20 | 81.6326530612 | 24.5 | 46.34 | 4 | 2038 | 25.37330753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375160 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1736288760 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1736202360 | 44.5 | -0.25 | -0.56 | 43.2 | 44.66 | 43.2 | 4983 |
| 1735942980 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 172 |
| 1735856700 | 44.75 | 2.2 | 5.18 | 42.6 | 44.75 | 42.6 | 394 |
| 1735684140 | 42.5466 | 0 | 0.00 | 42.5466 | 42.5466 | 42.5466 | 0 |
| 1735597740 | 42.5466 | -2.15 | -4.82 | 42.5466 | 42.5466 | 42.5466 | 129 |
| 1735338000 | 44.7 | 3.54 | 8.60 | 44.7 | 44.7 | 44.7 | 120 |
| 1735252020 | 41.16 | -3.54 | -7.92 | 42 | 42 | 41.16 | 420 |
| 1735078200 | 44.7 | -0.49 | -1.08 | 44.7 | 44.7 | 44.7 | 330 |
| 1734992940 | 45.19 | 0 | 0.00 | 45.19 | 45.19 | 45.19 | 0 |
| 1734733740 | 45.19 | 0 | 0.00 | 45.19 | 45.19 | 45.19 | 0 |
| 1734647340 | 45.19 | 0 | 0.00 | 45.19 | 45.19 | 45.19 | 0 |
| 1734560940 | 45.19 | 2.03 | 4.69 | 45.19 | 45.19 | 45.19 | 543 |
| 1734474540 | 43.165 | 0 | 0.00 | 43.165 | 43.165 | 43.165 | 0 |
| 1734388140 | 43.165 | -1.13 | -2.54 | 43 | 43.165 | 43 | 2408 |
| 1734128700 | 44.29 | 0 | 0.00 | 44.29 | 44.29 | 44.29 | 0 |
| 1734042300 | 44.29 | 0 | 0.00 | 44.29 | 44.29 | 44.29 | 0 |
| 1733955900 | 44.29 | -1.2 | -2.64 | 42.93 | 44.29 | 42.93 | 1157 |
| 1733869200 | 45.49 | -0.85 | -1.83 | 45.49 | 45.49 | 45.49 | 309 |
| 1733783100 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1733523900 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1733437500 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1733351100 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1733264700 | 46.34 | 1.79 | 4.01 | 46.34 | 46.34 | 46.34 | 1453 |
| 1733178180 | 44.554 | 2.76 | 6.61 | 44.554 | 44.554 | 44.554 | 222 |
| 1732919160 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1732746360 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1732659960 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1732573560 | 41.79 | -3.21 | -7.13 | 45.3 | 45.3 | 41.79 | 247 |
| 1732314000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1732227600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1732141200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1732054800 | 45 | 0.01 | 0.02 | 45 | 45 | 45 | 900 |
| 1731968460 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1731709260 | 44.99 | 2.83 | 6.71 | 44.99 | 44.99 | 44.99 | 115 |
| 1731623160 | 42.16 | 0 | 0.00 | 42.16 | 42.16 | 42.16 | 0 |
| 1731536760 | 42.16 | -1.34 | -3.08 | 42.16 | 42.16 | 42.16 | 179 |
| 1731450000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1731363600 | 43.5 | 1 | 2.35 | 43.5 | 43.5 | 43.5 | 231 |
| 1731104400 | 42.5 | 1.35 | 3.28 | 42 | 42.5 | 42 | 331 |
| 1731018360 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 0 |
| 1730931960 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 0 |
| 1730845560 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 0 |
| 1730759160 | 41.15 | 2.15 | 5.51 | 41.15 | 41.15 | 41.15 | 124 |
| 1730496420 | 39 | -1.98 | -4.82 | 40.25 | 40.25 | 39 | 6589 |
| 1730410080 | 40.976 | 0 | 0.00 | 40.976 | 40.976 | 40.976 | 0 |
| 1730323680 | 40.976 | 0 | 0.00 | 40.976 | 40.976 | 40.976 | 0 |
| 1730237280 | 40.976 | 3.92 | 10.57 | 40.976 | 40.976 | 40.976 | 279 |
| 1730150760 | 37.06 | 0 | 0.00 | 37.06 | 37.06 | 37.06 | 0 |
| 1729891560 | 37.06 | 0 | 0.00 | 37.06 | 37.06 | 37.06 | 0 |
| 1729805160 | 37.06 | -3.34 | -8.27 | 37.06 | 37.06 | 37.06 | 126 |
| 1729718940 | 40.4 | 0.46 | 1.15 | 40.4 | 40.4 | 40.4 | 1132 |
| 1729632000 | 39.94 | 0 | 0.00 | 39.94 | 39.94 | 39.94 | 0 |
| 1729545600 | 39.94 | 0.69 | 1.76 | 39.94 | 39.94 | 39.94 | 628 |
| 1729286400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1729200000 | 39.25 | -0.09 | -0.23 | 39.25 | 39.25 | 39.25 | 625 |
| 1729113960 | 39.34 | -0.26 | -0.66 | 39.34 | 39.34 | 39.34 | 452 |
| 1729002600 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728916200 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728657000 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728570600 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728484200 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 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
