Premium
Assa Abloy AB (PK) (ASAZY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.189 | 7.8167115903 | 15.211 | 16.87 | 15.0101 | 133052 | 16.30943261 | DR |
| 4 | 1.29 | 8.53739245533 | 15.11 | 16.87 | 14.86 | 110466 | 15.66022958 | DR |
| 12 | 0.99 | 6.42439974043 | 15.41 | 16.87 | 13.93 | 129371 | 15.05527929 | DR |
| 26 | 0.94 | 6.08020698577 | 15.46 | 17.03 | 13.93 | 109022 | 15.33522384 | DR |
| 52 | 1.8 | 12.3287671233 | 14.6 | 17.03 | 13.18 | 112033 | 14.86342322 | DR |
| 156 | 3.71 | 29.2356185973 | 12.69 | 17.03 | 8.69 | 178208 | 12.11250733 | DR |
| 260 | 6.12 | 59.53307393 | 10.28 | 17.03 | 7.577 | 174739 | 12.11370625 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 16.399999 | -0.45 | -2.67 | 16.392 | 16.524999 | 16.225 | 129678 |
| 1741386000 | 16.85 | 0.46 | 2.81 | 16.54 | 16.87 | 16.54 | 120711 |
| 1741300140 | 16.39 | 0.16 | 0.99 | 16.21 | 16.45 | 16.21 | 229955 |
| 1741213440 | 16.23 | 0.86 | 5.60 | 15.99 | 16.26 | 15.93 | 90919 |
| 1741126800 | 15.37 | -0.11 | -0.71 | 15.211 | 15.6 | 15.0101 | 93995 |
| 1741040760 | 15.48 | 0.22 | 1.44 | 15.57 | 15.64 | 15.36 | 224571 |
| 1740781260 | 15.26 | 0.01 | 0.07 | 15.28 | 15.36 | 15.1 | 124917 |
| 1740695340 | 15.25 | -0.37 | -2.37 | 15.401 | 15.44 | 15.25 | 134295 |
| 1740608400 | 15.62 | 0.07 | 0.45 | 15.75 | 15.78 | 15.57 | 111892 |
| 1740522480 | 15.55 | 0.25 | 1.63 | 15.53 | 15.65 | 15.43 | 105168 |
| 1740435600 | 15.3 | -0.01 | -0.07 | 15.27 | 15.39 | 15.2 | 88366 |
| 1740176400 | 15.31 | -0.1 | -0.65 | 15.47 | 15.47 | 15.25 | 92863 |
| 1740090480 | 15.41 | 0.37 | 2.43 | 15.29 | 15.45 | 15.26 | 68134 |
| 1740003960 | 15.045 | -0.46 | -2.94 | 15.1 | 15.14 | 14.97 | 90445 |
| 1739917740 | 15.5 | 0.13 | 0.85 | 15.49 | 15.59 | 15.437 | 74322 |
| 1739572020 | 15.37 | 0.08 | 0.52 | 15.34 | 15.42 | 15.315 | 78786 |
| 1739485320 | 15.29 | 0.13 | 0.86 | 15.2 | 15.34 | 15.14 | 69000 |
| 1739398920 | 15.16 | -0.14 | -0.92 | 14.86 | 15.16 | 14.86 | 80858 |
| 1739312940 | 15.3 | 0.36 | 2.41 | 15.11 | 15.31 | 15.06 | 89984 |
| 1739226000 | 14.94 | 0.1 | 0.67 | 14.83 | 14.97 | 14.815 | 103931 |
| 1738967160 | 14.84 | -0.35 | -2.30 | 14.98 | 14.995 | 14.8 | 126520 |
| 1738880400 | 15.19 | 0.07 | 0.46 | 14.98 | 15.245 | 14.94 | 79030 |
| 1738794000 | 15.12 | -0.01 | -0.07 | 15 | 15.15 | 14.935 | 75865 |
| 1738708080 | 15.13 | 0.3 | 2.02 | 14.9599 | 15.22 | 14.9599 | 91821 |
| 1738621740 | 14.83 | -0.43 | -2.82 | 14.72 | 14.97 | 14.66 | 102888 |
| 1738362000 | 15.26 | -0.12 | -0.78 | 15.38 | 15.45 | 15.23 | 119718 |
| 1738276080 | 15.38 | 0.17 | 1.12 | 15.35 | 15.48 | 15.3199 | 136532 |
| 1738189740 | 15.21 | -0.07 | -0.45 | 15.15 | 15.27 | 15.11 | 92925 |
| 1738103280 | 15.279 | -0.05 | -0.33 | 15.32 | 15.32 | 15.14 | 80588 |
| 1738016820 | 15.33 | -0.05 | -0.33 | 15.23 | 15.37 | 15.18 | 90777 |
| 1737757440 | 15.38 | 0.12 | 0.79 | 15.369 | 15.47 | 15.36 | 173835 |
| 1737671220 | 15.26 | 0.04 | 0.26 | 15.2 | 15.28 | 15.15 | 89806 |
| 1737584640 | 15.22 | -0.04 | -0.26 | 15.25 | 15.29 | 15.135 | 129809 |
| 1737498540 | 15.26 | 0.4 | 2.69 | 15.195 | 15.3 | 15.183 | 154069 |
| 1737152880 | 14.86 | 0.18 | 1.23 | 14.886 | 14.98 | 14.8408 | 116871 |
| 1737066420 | 14.68 | 0.15 | 1.03 | 14.63 | 14.7399 | 14.54 | 120761 |
| 1736979720 | 14.53 | 0.51 | 3.64 | 14.56 | 14.59 | 14.46 | 141557 |
| 1736893380 | 14.02 | -0.02 | -0.14 | 14.02 | 14.05 | 13.94 | 283528 |
| 1736806800 | 14.04 | -0.21 | -1.47 | 13.93 | 14.07 | 13.93 | 210340 |
| 1736547720 | 14.25 | -0.19 | -1.32 | 14.27 | 14.28 | 14.13 | 208340 |
| 1736375340 | 14.44 | -0.06 | -0.41 | 14.25 | 14.49 | 14.23 | 134023 |
| 1736288940 | 14.5 | -0.4 | -2.68 | 14.66 | 14.66 | 14.42 | 246795 |
| 1736202360 | 14.9 | 0.24 | 1.64 | 14.86 | 15.05 | 14.85 | 175652 |
| 1735942980 | 14.6601 | 0.08 | 0.55 | 14.65 | 14.72 | 14.61 | 187796 |
| 1735856700 | 14.58 | -0.07 | -0.48 | 14.7 | 14.72 | 14.54 | 107147 |
| 1735683960 | 14.65 | -0.11 | -0.75 | 14.71 | 14.765 | 14.62 | 119888 |
| 1735597740 | 14.76 | -0.08 | -0.54 | 14.61 | 14.82 | 14.59 | 123251 |
| 1735338000 | 14.84 | -0.02 | -0.13 | 14.76 | 14.84 | 14.67 | 81572 |
| 1735252020 | 14.86 | 0.09 | 0.61 | 14.77 | 14.95 | 14.74 | 128250 |
| 1735078200 | 14.77 | -0.05 | -0.34 | 14.76 | 14.8 | 14.71 | 102959 |
| 1734992400 | 14.82 | 0.12 | 0.82 | 14.71 | 14.83 | 14.66 | 196860 |
| 1734733200 | 14.7 | 0 | 0.00 | 14.52 | 14.79 | 14.52 | 235386 |
| 1734646800 | 14.7 | -0.4 | -2.65 | 14.83 | 14.83 | 14.69 | 166494 |
| 1734560940 | 15.1 | -0.27 | -1.76 | 15.54 | 15.56 | 15.1 | 136186 |
| 1734474360 | 15.37 | -0.19 | -1.22 | 15.41 | 15.46 | 15.36 | 144775 |
| 1734388140 | 15.56 | 0.06 | 0.39 | 15.57 | 15.63 | 15.52 | 148663 |
| 1734128940 | 15.5 | -0.05 | -0.32 | 15.61 | 15.61 | 15.46 | 88903 |
| 1734042480 | 15.55 | -0.06 | -0.38 | 15.59 | 15.63 | 15.49 | 82825 |
| 1733955900 | 15.61 | 0.18 | 1.17 | 15.64 | 15.7 | 15.548 | 78749 |
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
