Premium
Associated British Foods Plc (PK) (ASBFY)
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 | -0.26 | -1.07705053853 | 24.14 | 24.44 | 23.12 | 27238 | 23.71990645 | DR |
| 4 | -1.8799 | -7.29777677708 | 25.7599 | 25.984 | 23.12 | 27085 | 24.3444361 | DR |
| 12 | -6.06 | -20.2404809619 | 29.94 | 30.81 | 23.12 | 23572 | 26.54705265 | DR |
| 26 | -8.14 | -25.4216114928 | 32.02 | 33.7887 | 23.12 | 14997 | 27.79290923 | DR |
| 52 | -6.04 | -20.1871657754 | 29.92 | 35.26 | 23.12 | 13063 | 29.60183718 | DR |
| 156 | -3.1999 | -11.8165133549 | 27.0799 | 35.26 | 13.5 | 40702 | 21.71588331 | DR |
| 260 | -10.46 | -30.460104834 | 34.34 | 35.345 | 13.5 | 37040 | 23.72432456 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 23.38 | -0.21 | -0.89 | 23.535 | 23.69 | 23.26 | 17919 |
| 1737757440 | 23.59 | 0.43 | 1.86 | 23.59 | 23.64 | 23.4301 | 23522 |
| 1737671220 | 23.16 | -0.76 | -3.18 | 23.135 | 23.34 | 23.12 | 23838 |
| 1737584640 | 23.92 | -0.18 | -0.75 | 23.98 | 24.03 | 23.82 | 24774 |
| 1737498540 | 24.1 | -0.48 | -1.95 | 24.14 | 24.44 | 24.09 | 46137 |
| 1737152880 | 24.58 | 0.38 | 1.57 | 24.76 | 24.78 | 24.48 | 18357 |
| 1737066420 | 24.2 | -0.08 | -0.33 | 23.98 | 24.35 | 23.849 | 35059 |
| 1736979720 | 24.28 | 0.33 | 1.38 | 24.35 | 24.35 | 24.235 | 22756 |
| 1736893380 | 23.95 | 0.04 | 0.17 | 23.874 | 23.9599 | 23.77 | 43313 |
| 1736806800 | 23.91 | 0.31 | 1.31 | 23.68 | 24.1796 | 23.68 | 33377 |
| 1736547720 | 23.6 | -1.15 | -4.65 | 23.7 | 23.92 | 23.6 | 29763 |
| 1736375340 | 24.75 | -0.56 | -2.19 | 24.755 | 25.0889 | 24.7 | 13272 |
| 1736288940 | 25.305 | -0.32 | -1.23 | 25.4 | 25.68 | 25.15 | 44273 |
| 1736202360 | 25.62 | 0.27 | 1.07 | 25.616 | 25.984 | 25.5825 | 18733 |
| 1735942980 | 25.35 | -0.06 | -0.24 | 25.51 | 25.51 | 25.3 | 32111 |
| 1735856700 | 25.41 | -0.11 | -0.43 | 25.65 | 25.65 | 25.41 | 19706 |
| 1735683960 | 25.5201 | -0.19 | -0.76 | 25.7599 | 25.76 | 25.07 | 13532 |
| 1735597740 | 25.715 | 0.04 | 0.14 | 25.6275 | 25.92 | 25.5559 | 24718 |
| 1735338000 | 25.68 | -0.25 | -0.98 | 25.75 | 25.92 | 25.68 | 14678 |
| 1735252020 | 25.933 | -0.12 | -0.45 | 25.2525 | 25.95 | 25.0401 | 17266 |
| 1735078200 | 26.05 | 0.09 | 0.35 | 26 | 26.12 | 24.46 | 14084 |
| 1734992400 | 25.96 | 0.1 | 0.39 | 25.9615 | 26.2 | 25.6901 | 37909 |
| 1734733200 | 25.86 | 0.12 | 0.47 | 25.57 | 26.26 | 25.57 | 23527 |
| 1734646800 | 25.74 | -0.96 | -3.60 | 26.23 | 26.44 | 25.73 | 22682 |
| 1734560940 | 26.7 | 0.49 | 1.86 | 26.648 | 26.8475 | 26.13 | 10431 |
| 1734474360 | 26.2136 | -0.54 | -2.01 | 26.685 | 26.9343 | 26.13 | 30520 |
| 1734388140 | 26.75 | -0.37 | -1.36 | 26.5245 | 27.2 | 26.5245 | 21429 |
| 1734128940 | 27.12 | -0.9 | -3.19 | 27.28 | 27.35 | 26.98 | 23329 |
| 1734042480 | 28.015 | -0.13 | -0.44 | 28 | 28.3 | 27.938 | 13638 |
| 1733955900 | 28.14 | -0.01 | -0.04 | 28.04 | 28.31 | 28.03 | 99792 |
| 1733869200 | 28.15 | -0.34 | -1.19 | 28.15 | 28.7 | 28.1201 | 14984 |
| 1733782800 | 28.49 | -0.34 | -1.16 | 28.93 | 29.29 | 28.32 | 23617 |
| 1733523600 | 28.825 | -0.49 | -1.65 | 28.7 | 29.21 | 28.3916 | 65798 |
| 1733437500 | 29.31 | -0.19 | -0.64 | 28.83 | 29.31 | 28.79 | 11400 |
| 1733350980 | 29.5 | 0.31 | 1.06 | 29.15 | 29.72 | 29.14 | 21195 |
| 1733264700 | 29.1911 | 0.56 | 1.96 | 28.72 | 29.26 | 28.68 | 26823 |
| 1733178180 | 28.63 | 0.13 | 0.47 | 28.25 | 28.76 | 27.9 | 23776 |
| 1732918200 | 28.495 | 0.27 | 0.94 | 27.8 | 29.01 | 27.44 | 3655 |
| 1732746540 | 28.23 | 0.23 | 0.82 | 28 | 28.59 | 27.88 | 14182 |
| 1732660140 | 28 | 0.08 | 0.29 | 27.83 | 28.06 | 27.44 | 27222 |
| 1732573560 | 27.92 | 0.38 | 1.38 | 27.711 | 28.2584 | 27.711 | 25126 |
| 1732314000 | 27.54 | 0.2 | 0.73 | 27.61 | 28.09 | 27.2238 | 10516 |
| 1732227900 | 27.34 | 0.12 | 0.44 | 28.09 | 28.09 | 27.03 | 17710 |
| 1732141740 | 27.22 | -0.68 | -2.44 | 27.19 | 27.66 | 27.03 | 8796 |
| 1732054800 | 27.9 | 0.18 | 0.67 | 27.43 | 27.91 | 27.1801 | 19872 |
| 1731968640 | 27.715 | 0.27 | 1.00 | 27.58 | 27.9816 | 27.504 | 21674 |
| 1731709260 | 27.44 | -1.31 | -4.56 | 27.81 | 28.12 | 27.29 | 19075 |
| 1731622800 | 28.75 | 0.46 | 1.63 | 28.27 | 28.75 | 28.27 | 14225 |
| 1731536760 | 28.29 | 0.03 | 0.11 | 28.122 | 28.45 | 27.92 | 22164 |
| 1731450480 | 28.26 | -0.63 | -2.18 | 28.57 | 28.64 | 28.13 | 39559 |
| 1731363600 | 28.89 | -0.26 | -0.89 | 29.16 | 29.16 | 28.89 | 14691 |
| 1731104400 | 29.15 | -0.66 | -2.21 | 29.26 | 29.32 | 29.15 | 7373 |
| 1731018540 | 29.81 | -0.01 | -0.03 | 30.03 | 30.03 | 29.67 | 13431 |
| 1730931600 | 29.82 | -0.99 | -3.21 | 30.07 | 30.13 | 29.82 | 5226 |
| 1730845680 | 30.81 | 1.12 | 3.77 | 29.94 | 30.81 | 29.94 | 9950 |
| 1730759160 | 29.69 | 0.01 | 0.05 | 29.8662 | 29.8662 | 29.46 | 8892 |
| 1730496420 | 29.6758 | 1.07 | 3.73 | 29.16 | 29.71 | 29.14 | 8448 |
| 1730409780 | 28.61 | -1.05 | -3.54 | 28.9 | 28.9 | 28.53 | 11515 |
| 1730323500 | 29.66 | -0.06 | -0.19 | 29.87 | 30.11 | 29.66 | 12130 |
| 1730237280 | 29.715 | -0.17 | -0.55 | 29.41 | 29.76 | 29.41 | 10184 |
| 1730150880 | 29.88 | 0.04 | 0.15 | 29.87 | 29.94 | 29.796 | 4872 |
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
