Premium
Ashtead Group PLC (PK) (ASHTF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.653832183073 | 55.06 | 55.55 | 51.08 | 23842 | 54.29821793 | CS |
| 4 | -1.3 | -2.32142857143 | 56 | 56.9 | 45.51 | 44515 | 52.02668243 | CS |
| 12 | -11.575 | -17.4651075066 | 66.275 | 67.2 | 45.51 | 24005 | 54.86185875 | CS |
| 26 | -22.4 | -29.0531776913 | 77.1 | 83 | 45.51 | 20563 | 62.97549645 | CS |
| 52 | -17.3204 | -24.0492971436 | 72.0204 | 83 | 45.51 | 12555 | 64.23235628 | CS |
| 156 | -2.35 | -4.11919368975 | 57.05 | 83 | 39.89 | 7343 | 61.3599458 | CS |
| 260 | 30.065 | 122.041810432 | 24.635 | 87.5 | 24.22 | 5650 | 60.38739522 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 54.7 | -0.85 | -1.53 | 55.55 | 55.55 | 54.67 | 5420 |
| 1745529840 | 55.55 | 1.55 | 2.87 | 54.9 | 55.55 | 53.92 | 22136 |
| 1745443560 | 54 | 0.5 | 0.93 | 54.45 | 54.45 | 53.3 | 62618 |
| 1745357340 | 53.5 | 1.08 | 2.05 | 51.1 | 53.5 | 51.08 | 10090 |
| 1745270400 | 52.4249 | 0.17 | 0.33 | 55.06 | 55.06 | 52.4249 | 524 |
| 1744925340 | 52.25 | 0.09 | 0.18 | 53.18 | 54.18 | 52.25 | 14943 |
| 1744838940 | 52.155 | 0.16 | 0.30 | 52.5 | 52.5 | 51.525 | 21978 |
| 1744752360 | 52 | -1.16 | -2.19 | 52.85 | 54.1 | 52 | 447035 |
| 1744666140 | 53.163 | 0.77 | 1.47 | 51.6 | 53.7799 | 51.15 | 33740 |
| 1744406940 | 52.3915 | 0.61 | 1.18 | 51.48 | 53.59 | 49.82 | 33594 |
| 1744320120 | 51.78 | -0.3 | -0.58 | 50.81 | 52.5225 | 50.6 | 3729 |
| 1744234140 | 52.08 | 2.04 | 4.08 | 48.25 | 54.29 | 48.11 | 12614 |
| 1744147740 | 50.04 | 2.74 | 5.79 | 48.85 | 51.45 | 47.95 | 28288 |
| 1744061220 | 47.3 | -1.05 | -2.17 | 45.94 | 49.59 | 45.51 | 46975 |
| 1743802020 | 48.35 | -3.9 | -7.46 | 49 | 51 | 47.6 | 29574 |
| 1743715440 | 52.25 | -1.86 | -3.43 | 51.2 | 53.97 | 51.2 | 32909 |
| 1743629040 | 54.105 | -0.76 | -1.39 | 53.75 | 54.25 | 53.35 | 6035 |
| 1743542640 | 54.865 | 0.62 | 1.13 | 53.29 | 55.35 | 52.83 | 17858 |
| 1743456180 | 54.25 | -0.78 | -1.41 | 53.5675 | 55.3 | 53.1 | 10620 |
| 1743197340 | 55.0274 | -3.22 | -5.53 | 56 | 56.9 | 55.0274 | 10521 |
| 1743110880 | 58.25 | 1.38 | 2.42 | 56 | 58.25 | 55.28 | 12729 |
| 1743024540 | 56.875 | -0.55 | -0.96 | 57.5 | 58.15 | 56.2425 | 6877 |
| 1742938140 | 57.425 | -0.83 | -1.42 | 58 | 59.34 | 57.05 | 6452 |
| 1742851200 | 58.25 | 0.85 | 1.48 | 57.175 | 59.25 | 57.175 | 23094 |
| 1742592540 | 57.4005 | -0.1 | -0.17 | 56.5 | 58.26 | 56.2 | 12770 |
| 1742505960 | 57.5 | 0.01 | 0.02 | 56.7625 | 58 | 56.7625 | 11207 |
| 1742419200 | 57.49 | -0.26 | -0.45 | 57.1 | 57.6 | 56.18 | 29048 |
| 1742333400 | 57.75 | 0.51 | 0.89 | 57 | 57.8 | 56.52 | 5465 |
| 1742246400 | 57.24 | -0.76 | -1.31 | 56.52 | 57.25 | 56.34 | 19111 |
| 1741987680 | 58 | 3 | 5.45 | 57.75 | 58 | 56.0049 | 58903 |
| 1741901340 | 55 | -1.43 | -2.54 | 57.55 | 57.55 | 54.05 | 16033 |
| 1741814940 | 56.4325 | -0.68 | -1.19 | 56.812 | 57.25 | 55.87 | 32145 |
| 1741728480 | 57.112 | 1.14 | 2.03 | 56.5 | 57.79 | 55.6675 | 27076 |
| 1741641600 | 55.975 | -2.33 | -4.00 | 58 | 58 | 55.975 | 15121 |
| 1741386000 | 58.3081 | 0.65 | 1.12 | 59 | 59 | 58.1 | 7476 |
| 1741300140 | 57.66 | -0.61 | -1.05 | 58.37 | 59.5 | 57.66 | 16585 |
| 1741213440 | 58.2699 | 1.74 | 3.09 | 58.25 | 59 | 58.21 | 48159 |
| 1741126800 | 56.525 | -3.34 | -5.57 | 56.74 | 57.835 | 56.07 | 12278 |
| 1741040760 | 59.86 | 0.02 | 0.03 | 61.41 | 63.13 | 59.86 | 6125 |
| 1740781260 | 59.84 | 0.63 | 1.06 | 60.28 | 61.3 | 59.84 | 6752 |
| 1740695340 | 59.21 | -1.43 | -2.36 | 60.6 | 61.4 | 59.2 | 18566 |
| 1740608400 | 60.64 | 1.24 | 2.09 | 62.56 | 62.56 | 60.64 | 5546 |
| 1740522480 | 59.4 | -1.58 | -2.59 | 59.88 | 61.322 | 59.1 | 7718 |
| 1740435600 | 60.98 | -0.77 | -1.25 | 60.85 | 63.22 | 60.46 | 8414 |
| 1740176400 | 61.75 | -0.26 | -0.42 | 62.55 | 64.302499 | 61.75 | 12412 |
| 1740090480 | 62.01 | -0.17 | -0.28 | 62.44 | 64.62 | 62 | 7044 |
| 1740003960 | 62.1825 | -2.07 | -3.22 | 63 | 63 | 62 | 3016 |
| 1739917740 | 64.25 | -2.13 | -3.21 | 63.95 | 66.75 | 63.95 | 9646 |
| 1739572020 | 66.379999 | 3.63 | 5.78 | 63.28 | 66.379999 | 63.28 | 5465 |
| 1739485320 | 62.75 | 0.17 | 0.27 | 63.09 | 64.8525 | 62.75 | 18252 |
| 1739398920 | 62.58 | -2.17 | -3.35 | 63 | 65 | 62.2 | 8835 |
| 1739312940 | 64.75 | -0.62 | -0.95 | 62.65 | 64.75 | 62.65 | 2106 |
| 1739226000 | 65.37 | 4.02 | 6.55 | 62.22 | 65.37 | 62.22 | 19125 |
| 1738967160 | 61.35 | -3.69 | -5.67 | 64.1825 | 64.317499 | 61.2725 | 3832 |
| 1738880400 | 65.04 | 2.45 | 3.91 | 63.3 | 65.04 | 62.75 | 1582 |
| 1738794000 | 62.5925 | -0.3 | -0.47 | 61.78 | 62.5925 | 61.78 | 5808 |
| 1738708080 | 62.89 | -2.93 | -4.45 | 62.5 | 64.8575 | 62.5 | 3702 |
| 1738621740 | 65.819999 | 0.07 | 0.11 | 65.75 | 65.819999 | 62.95 | 16110 |
| 1738362000 | 65.75 | -1.75 | -2.59 | 66.275 | 67.2 | 65.75 | 15943 |
| 1738276080 | 67.5 | 0.5 | 0.75 | 66.569999 | 67.97 | 65.5047 | 32757 |
| 1738189740 | 67 | 0.67 | 1.00 | 65.62 | 67.099999 | 64.819999 | 6550 |
| 1738103280 | 66.334999 | -1.09 | -1.61 | 67.595 | 67.8 | 65.5999 | 19808 |
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
