Premium
ABRDN PLC (PK) (SLFPY)
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 | 0.19 | 2.76564774381 | 6.87 | 7.06 | 6.81 | 264 | 6.92954459 | DR |
| 4 | 0.06 | 0.857142857143 | 7 | 7.1 | 6.81 | 277 | 6.99586282 | DR |
| 12 | -1.16 | -14.1119221411 | 8.22 | 8.220001 | 6.7 | 984 | 7.69032246 | DR |
| 26 | -0.99 | -12.298136646 | 8.05 | 8.62 | 6.7 | 798 | 7.77917766 | DR |
| 52 | -1.97 | -21.8161683278 | 9.03 | 9.28 | 6.7 | 1126 | 7.71732468 | DR |
| 156 | -6.14 | -46.5151515152 | 13.2 | 13.69 | 5.57 | 1612 | 7.9487883 | DR |
| 260 | -10.325 | -59.3902789761 | 17.385 | 18.92 | 5.57 | 2207 | 10.13655131 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1734992400 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1734733200 | 7.06 | 0.25 | 3.67 | 7.06 | 7.06 | 7.06 | 252 |
| 1734647340 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1734560940 | 6.81 | -0.29 | -4.08 | 6.87 | 6.87 | 6.81 | 275 |
| 1734474180 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734387780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734128580 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734042180 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733955780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733869380 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733782980 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733523780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733437380 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733350980 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.1 | 214 |
| 1733264700 | 7.05 | 0.05 | 0.71 | 7.05 | 7.05 | 7.05 | 200 |
| 1733178180 | 7 | 0.09 | 1.30 | 7 | 7 | 7 | 444 |
| 1732918800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732746000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732659600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732573200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732314000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732227600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732141200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732054800 | 6.91 | -0.04 | -0.58 | 6.91 | 6.91 | 6.91 | 121 |
| 1731968640 | 6.95 | -0.02 | -0.22 | 6.95 | 6.95 | 6.95 | 128 |
| 1731709260 | 6.965 | 0.02 | 0.36 | 6.99 | 6.99 | 6.965 | 256 |
| 1731622800 | 6.94 | 0.1 | 1.46 | 6.94 | 6.94 | 6.94 | 1571 |
| 1731536760 | 6.84 | -0.08 | -1.08 | 6.84 | 6.84 | 6.84 | 338 |
| 1731450000 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1731363600 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1731104400 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1731018000 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1730931600 | 6.915 | -0.04 | -0.50 | 6.915 | 6.915 | 6.915 | 166 |
| 1730845560 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1730759160 | 6.95 | 0.15 | 2.21 | 6.82 | 6.95 | 6.82 | 1344 |
| 1730496420 | 6.8 | 0.1 | 1.49 | 6.8 | 6.8 | 6.8 | 123 |
| 1730409780 | 6.7 | -0.15 | -2.19 | 6.866 | 6.866 | 6.7 | 397 |
| 1730323500 | 6.85 | -0.17 | -2.42 | 7.01 | 7.17 | 6.85 | 455 |
| 1730237280 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1730150880 | 7.02 | -0.78 | -10.00 | 7.02 | 7.02 | 7.02 | 349 |
| 1729891560 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1729805160 | 7.8 | -0.42 | -5.11 | 8.05 | 8.05 | 7.8 | 3200 |
| 1729718580 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1729632180 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1729545780 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1729286580 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1729200180 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1729113780 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1729027380 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1728940980 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1728681780 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1728595380 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1728508980 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 0 |
| 1728422580 | 8.220001 | 0 | 0.00 | 8.220001 | 8.220001 | 8.220001 | 8685 |
| 1728336000 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1728076800 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1727990400 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1727904000 | 8.22 | 0.32 | 4.05 | 8.22 | 8.22 | 8.22 | 178 |
| 1727818200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1727731800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1727472600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1727386200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 11 |
| 1727274600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
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
