Premium
Auto Trader Group PLC (PK) (ATDRY)
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 | -0.09 | -3.67346938776 | 2.45 | 2.505 | 2.326 | 213180 | 2.43845367 | DR |
| 4 | -0.2 | -7.8125 | 2.56 | 2.58 | 2.326 | 196854 | 2.46070236 | DR |
| 12 | -0.54 | -18.6206896552 | 2.9 | 2.96 | 2.326 | 174984 | 2.55246285 | DR |
| 26 | -0.2 | -7.8125 | 2.56 | 3 | 2.326 | 155644 | 2.64087012 | DR |
| 52 | 0.16 | 7.27272727273 | 2.2 | 3 | 2.04 | 204966 | 2.42605917 | DR |
| 156 | -0.025 | -1.04821802935 | 2.385 | 3 | 1.3 | 248078 | 1.96154487 | DR |
| 260 | 0.51 | 27.5675675676 | 1.85 | 3 | 1 | 225650 | 1.90269436 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 2.36 | -0.06 | -2.48 | 2.34 | 2.42 | 2.326 | 367758 |
| 1736375340 | 2.42 | -0.03 | -1.22 | 2.396 | 2.46 | 2.396 | 383583 |
| 1736288940 | 2.45 | -0.03 | -1.21 | 2.47 | 2.505 | 2.45 | 201719 |
| 1736202360 | 2.48 | 0.06 | 2.48 | 2.43 | 2.48 | 2.408 | 161404 |
| 1735942980 | 2.42 | -0.03 | -1.22 | 2.45 | 2.48 | 2.4198 | 106014 |
| 1735856700 | 2.45 | 0 | 0.00 | 2.45 | 2.48 | 2.44 | 129880 |
| 1735683960 | 2.45 | -0.02 | -0.81 | 2.4 | 2.49 | 2.4 | 121486 |
| 1735597740 | 2.47 | -0.01 | -0.40 | 2.44 | 2.47 | 2.42 | 224799 |
| 1735338000 | 2.48 | 0.02 | 0.81 | 2.44 | 2.48 | 2.44 | 233100 |
| 1735252020 | 2.46 | -0.05 | -1.99 | 2.4425 | 2.48 | 2.43 | 162719 |
| 1735078200 | 2.5099999 | 0.09 | 3.72 | 2.49 | 2.5099999 | 2.41 | 44682 |
| 1734992400 | 2.42 | -0.01 | -0.41 | 2.41 | 2.46 | 2.4 | 411882 |
| 1734733200 | 2.43 | -0.02 | -0.82 | 2.42 | 2.47 | 2.4 | 274462 |
| 1734646800 | 2.45 | -0.01 | -0.41 | 2.45 | 2.49 | 2.43 | 177594 |
| 1734560940 | 2.46 | -0.07 | -2.77 | 2.5299999 | 2.5299999 | 2.45 | 183459 |
| 1734474360 | 2.5299999 | 0 | 0.00 | 2.525 | 2.55 | 2.52 | 177157 |
| 1734388140 | 2.5299999 | -0.03 | -1.17 | 2.54 | 2.57 | 2.52 | 236040 |
| 1734128940 | 2.56 | -0.02 | -0.78 | 2.56 | 2.58 | 2.5200999 | 116543 |
| 1734042480 | 2.58 | -0.02 | -0.77 | 2.54 | 2.59 | 2.54 | 147200 |
| 1733955900 | 2.6 | -0.01 | -0.38 | 2.58 | 2.63 | 2.575 | 97644 |
| 1733869200 | 2.61 | 0.02 | 0.77 | 2.59 | 2.64 | 2.57 | 150275 |
| 1733782800 | 2.59 | -0.06 | -2.26 | 2.67 | 2.67 | 2.57 | 115672 |
| 1733523600 | 2.65 | 0.01 | 0.38 | 2.65 | 2.65 | 2.63 | 127910 |
| 1733437500 | 2.64 | -0.01 | -0.38 | 2.63 | 2.65 | 2.6 | 198270 |
| 1733350980 | 2.65 | 0.05 | 1.92 | 2.61 | 2.65 | 2.604 | 401033 |
| 1733264700 | 2.6 | -0.02 | -0.76 | 2.6099 | 2.64 | 2.57 | 85008 |
| 1733178180 | 2.62 | 0 | 0.00 | 2.59 | 2.62 | 2.55 | 153842 |
| 1732918200 | 2.62 | 0.02 | 0.77 | 2.63 | 2.63 | 2.6 | 66640 |
| 1732746540 | 2.6 | 0.06 | 2.36 | 2.6 | 2.6125 | 2.57 | 103946 |
| 1732660140 | 2.54 | -0.04 | -1.55 | 2.59 | 2.5958 | 2.54 | 125870 |
| 1732573560 | 2.58 | 0.02 | 0.58 | 2.6 | 2.62 | 2.5578 | 206690 |
| 1732314000 | 2.565 | 0.05 | 2.09 | 2.55 | 2.57 | 2.5299999 | 268406 |
| 1732227900 | 2.5125 | 0 | 0.10 | 2.5299999 | 2.5299999 | 2.49 | 139725 |
| 1732141740 | 2.5099999 | -0 | -0.17 | 2.5 | 2.52 | 2.47 | 233089 |
| 1732054800 | 2.5142 | 0.02 | 0.97 | 2.5 | 2.52 | 2.49 | 1013364 |
| 1731968640 | 2.49 | 0.01 | 0.40 | 2.505 | 2.56 | 2.49 | 210327 |
| 1731709260 | 2.48 | -0.01 | -0.40 | 2.52 | 2.525 | 2.46 | 213794 |
| 1731622800 | 2.49 | -0.03 | -1.19 | 2.52 | 2.545 | 2.49 | 202630 |
| 1731536760 | 2.52 | 0.04 | 1.61 | 2.475 | 2.52 | 2.464 | 254473 |
| 1731450480 | 2.48 | -0.06 | -2.36 | 2.5099999 | 2.5299999 | 2.48 | 168615 |
| 1731363600 | 2.54 | 0.04 | 1.60 | 2.55 | 2.55 | 2.5099999 | 146332 |
| 1731104400 | 2.5 | -0.02 | -0.79 | 2.5134 | 2.5134 | 2.49 | 125971 |
| 1731018540 | 2.52 | -0.21 | -7.69 | 2.52 | 2.57 | 2.5099999 | 143451 |
| 1730931600 | 2.73 | -0.03 | -1.09 | 2.7 | 2.73 | 2.7 | 57574 |
| 1730845680 | 2.7599999 | 0.06 | 2.22 | 2.73 | 2.7599999 | 2.67 | 97506 |
| 1730759160 | 2.7 | -0.01 | -0.18 | 2.71 | 2.73 | 2.7 | 140478 |
| 1730496420 | 2.705 | -0.02 | -0.55 | 2.71 | 2.7799999 | 2.69 | 184284 |
| 1730409780 | 2.72 | -0.09 | -3.20 | 2.72 | 2.75 | 2.67 | 67416 |
| 1730323500 | 2.81 | -0.03 | -1.06 | 2.7799999 | 2.8199 | 2.74 | 73549 |
| 1730237280 | 2.84 | -0.02 | -0.70 | 2.84 | 2.93 | 2.79 | 92953 |
| 1730150880 | 2.86 | 0.03 | 1.06 | 2.8512 | 2.96 | 2.84 | 93774 |
| 1729891500 | 2.83 | 0 | 0.00 | 2.8575 | 2.88 | 2.81 | 53770 |
| 1729805160 | 2.83 | 0.02 | 0.71 | 2.81 | 2.86 | 2.81 | 82558 |
| 1729718940 | 2.81 | 0 | 0.00 | 2.8 | 2.83 | 2.7799999 | 124738 |
| 1729632300 | 2.81 | 0.01 | 0.36 | 2.83 | 2.83 | 2.74 | 126143 |
| 1729545600 | 2.8 | -0.11 | -3.78 | 2.875 | 2.875 | 2.8 | 88275 |
| 1729286400 | 2.91 | -0.03 | -1.02 | 2.9 | 2.9299 | 2.87 | 69370 |
| 1729200000 | 2.94 | 0.06 | 2.08 | 2.77 | 2.94 | 2.77 | 74724 |
| 1729113960 | 2.88 | 0.05 | 1.77 | 2.86 | 2.88 | 2.84 | 89509 |
| 1729027680 | 2.83 | -0.05 | -1.74 | 2.89 | 2.89 | 2.81 | 52331 |
| 1728941220 | 2.88 | 0.06 | 2.13 | 2.835 | 2.89 | 2.83 | 67423 |
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
