Premium
Ashtead Group PLC (PK) (ASHTF)
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 | -2.3301 | -3.84504950495 | 60.6 | 63.13 | 56.07 | 18376 | 58.44807471 | CS |
| 4 | -5.0301 | -7.94644549763 | 63.3 | 66.75 | 56.07 | 10783 | 60.88706689 | CS |
| 12 | -9.7301 | -14.3089705882 | 68 | 69.12 | 56.07 | 13056 | 63.26453821 | CS |
| 26 | -10.8726 | -15.7249159345 | 69.1425 | 83 | 56.07 | 12402 | 71.34932672 | CS |
| 52 | -8.2201 | -12.362911716 | 66.49 | 83 | 56.07 | 8620 | 70.59534751 | CS |
| 156 | -1.9801 | -3.28647302905 | 60.25 | 83 | 39.89 | 5790 | 63.79155387 | CS |
| 260 | 31.260342 | 115.738073167 | 27.009558 | 87.5 | 14 | 4924 | 59.1619877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738016820 | 67.42 | -0.29 | -0.43 | 65.81 | 67.42 | 65.54 | 13902 |
| 1737757440 | 67.71 | 0.15 | 0.22 | 67.4625 | 68.74 | 67.04 | 10027 |
| 1737671220 | 67.56 | -0.44 | -0.65 | 68 | 68.25 | 67.21 | 11100 |
| 1737584640 | 68 | -1.12 | -1.62 | 69.12 | 69.12 | 68 | 3041 |
| 1737498540 | 69.12 | 3.57 | 5.45 | 67.099999 | 69.12 | 67.099999 | 28746 |
| 1737152880 | 65.55 | 1.82 | 2.86 | 64.72 | 65.75 | 64.72 | 8034 |
| 1737066420 | 63.73 | 1.25 | 2.00 | 63.25 | 64.64 | 62.6 | 14490 |
| 1736979720 | 62.48 | 0.45 | 0.73 | 63 | 63.2275 | 62.48 | 3491 |
| 1736893380 | 62.03 | 1.03 | 1.69 | 61.915 | 62.12 | 61.415 | 4400 |
| 1736806800 | 61 | 1.05 | 1.76 | 59 | 61 | 58.8 | 37406 |
| 1736547720 | 59.9468 | -1.02 | -1.67 | 61.2099 | 61.2099 | 59.21 | 34605 |
| 1736375340 | 60.965 | -1.54 | -2.46 | 61.75 | 62.236 | 60.4325 | 5079 |
| 1736288940 | 62.5 | 0.19 | 0.30 | 62 | 62.5 | 62 | 2918 |
| 1736202360 | 62.31 | 0.51 | 0.83 | 61.87 | 63.3 | 61.87 | 8430 |
| 1735942980 | 61.8 | 0.34 | 0.56 | 61.71 | 61.9 | 61.15 | 3112 |
| 1735856700 | 61.455 | -0.12 | -0.19 | 62 | 62 | 60.79 | 6880 |
| 1735683960 | 61.57 | -0.43 | -0.69 | 63 | 63 | 61.53 | 23623 |
| 1735597740 | 62 | 0.45 | 0.73 | 61.7 | 62.2 | 61.25 | 22049 |
| 1735338000 | 61.55 | -0.54 | -0.87 | 62.66 | 62.66 | 61.55 | 25986 |
| 1735252020 | 62.0899 | 0.34 | 0.55 | 62.005 | 63.41 | 61.15 | 6220 |
| 1735078200 | 61.75 | -0.26 | -0.42 | 62 | 63.08 | 61.25 | 3600 |
| 1734992400 | 62.01 | -0.74 | -1.18 | 61.76 | 63.72 | 61.76 | 14237 |
| 1734733200 | 62.75 | 1.02 | 1.66 | 63 | 64.069999 | 62.05 | 15025 |
| 1734646800 | 61.7275 | -3.2 | -4.94 | 64.47 | 64.47 | 61.7275 | 11247 |
| 1734560940 | 64.932199 | 0.05 | 0.08 | 65.965 | 66.34 | 64.25 | 13954 |
| 1734474360 | 64.879999 | 0.38 | 0.59 | 66.18 | 66.18 | 64.22 | 23444 |
| 1734388140 | 64.5 | -1.25 | -1.90 | 65.099999 | 66.26 | 64.45 | 10557 |
| 1734128940 | 65.7525 | -1.8 | -2.66 | 65.78 | 66.599999 | 65.15 | 17094 |
| 1734042480 | 67.55 | -0.45 | -0.65 | 68 | 68 | 65.2 | 29807 |
| 1733955900 | 67.995 | -0.16 | -0.23 | 67.45 | 69.66 | 67.06 | 23150 |
| 1733869200 | 68.15 | -12.47 | -15.47 | 72.01 | 72.01 | 68.1 | 23578 |
| 1733782800 | 80.622 | -1.13 | -1.39 | 82.68 | 82.68 | 80.0893 | 3270 |
| 1733523600 | 81.755 | 0.16 | 0.19 | 82.3 | 82.3 | 81.0564 | 1166 |
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
