Premium
Abrdn Plc (PK) (SLFPF)
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 | 0 | 2.05 | 2.05 | 2.05 | 1000 | 2.05 | CS |
| 4 | 0.19 | 10.2150537634 | 1.86 | 2.05 | 1.86 | 988 | 1.96324314 | CS |
| 12 | 0.255 | 14.2061281337 | 1.795 | 2.05 | 1.65 | 2038 | 1.75268766 | CS |
| 26 | 0.18 | 9.6256684492 | 1.87 | 2.2 | 1.65 | 1641 | 1.84126851 | CS |
| 52 | 0.14 | 7.32984293194 | 1.91 | 2.2 | 1.63 | 2060 | 1.81964159 | CS |
| 156 | -0.45 | -18 | 2.5 | 3.06 | 1.35 | 3443 | 2.20068601 | CS |
| 260 | -1.6116 | -44.0135459908 | 3.6616 | 4.9 | 1.35 | 4303 | 2.88460856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741126860 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1741040460 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1740781260 | 2.05 | 0.04 | 2.24 | 2.05 | 2.05 | 2.05 | 1000 |
| 1740694800 | 2.0051 | 0 | 0.00 | 2.0051 | 2.0051 | 2.0051 | 0 |
| 1740608400 | 2.0051 | 0 | 0.00 | 2.0051 | 2.0051 | 2.0051 | 0 |
| 1740522000 | 2.0051 | 0 | 0.00 | 2.0051 | 2.0051 | 2.0051 | 0 |
| 1740435600 | 2.0051 | 0 | 0.00 | 2.0051 | 2.0051 | 2.0051 | 0 |
| 1740176400 | 2.0051 | 0.07 | 3.36 | 2.0051 | 2.0051 | 2.0051 | 1000 |
| 1740090120 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1740003720 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739917320 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739571720 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739485320 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739398920 | 1.94 | 0 | 0.22 | 1.94 | 1.94 | 1.94 | 771 |
| 1739312400 | 1.9358 | 0 | 0.00 | 1.9358 | 1.9358 | 1.9358 | 0 |
| 1739226000 | 1.9358 | -0.03 | -1.74 | 1.9358 | 1.9358 | 1.9358 | 2131 |
| 1738967160 | 1.97 | 0.03 | 1.38 | 1.97 | 1.97 | 1.97 | 127 |
| 1738880400 | 1.9432 | 0.08 | 4.47 | 1.9432 | 1.9432 | 1.9432 | 1700 |
| 1738794480 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1738708080 | 1.86 | -0.05 | -2.62 | 1.86 | 1.86 | 1.86 | 184 |
| 1738621680 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1738362480 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1738276080 | 1.91 | 0.08 | 4.09 | 1.91 | 1.91 | 1.91 | 150 |
| 1738189620 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1738103220 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1738016820 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1737757620 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1737671220 | 1.835 | 0.14 | 7.94 | 1.8421 | 1.8421 | 1.835 | 298 |
| 1737584880 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737498480 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737152880 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.7 | 100 |
| 1737066540 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736980140 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736893740 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736807340 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736548140 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736375340 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736288940 | 1.66 | -0.03 | -1.83 | 1.69 | 1.69 | 1.65 | 11871 |
| 1736202360 | 1.691 | -0.04 | -2.25 | 1.691 | 1.691 | 1.691 | 225 |
| 1735942980 | 1.73 | 0.03 | 1.76 | 1.755 | 1.755 | 1.73 | 12375 |
| 1735856700 | 1.7 | -0.07 | -3.95 | 1.7 | 1.7 | 1.7 | 2219 |
| 1735683960 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1735597560 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1735338360 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1735251960 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1735079160 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734992760 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734733560 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734647160 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734560760 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734474360 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 150 |
| 1734388080 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734128880 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734042480 | 1.77 | -0.03 | -1.39 | 1.77 | 1.77 | 1.77 | 156 |
| 1733955600 | 1.795 | 0 | 0.00 | 1.795 | 1.795 | 1.795 | 0 |
| 1733869200 | 1.795 | -0.02 | -1.18 | 1.795 | 1.795 | 1.795 | 192 |
| 1733782800 | 1.8165 | 0.05 | 2.63 | 1.8165 | 1.8165 | 1.8165 | 2425 |
| 1733523900 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1733437500 | 1.77 | 0.09 | 5.36 | 1.77 | 1.77 | 1.77 | 101 |
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
