Premium
ABRDN PLC (PK) (SLFPY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.875 | 7.875 | 7.875 | 300 | 7.875 | DR |
| 4 | 0.555 | 7.58196721311 | 7.32 | 7.875 | 7.32 | 296 | 7.6061097 | DR |
| 12 | 0.875 | 12.5 | 7 | 7.875 | 6.5 | 279 | 7.08769267 | DR |
| 26 | 0.01 | 0.127145581691 | 7.865 | 8.220001 | 6.5 | 671 | 7.63843643 | DR |
| 52 | -0.325 | -3.96341463415 | 8.2 | 8.62 | 6.5 | 1085 | 7.62707277 | DR |
| 156 | -4.985 | -38.7636080871 | 12.86 | 12.86 | 5.57 | 1600 | 7.8803735 | DR |
| 260 | -8.275 | -51.2383900929 | 16.15 | 18.92 | 5.57 | 1978 | 10.09312495 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571600 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739485200 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739398800 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739312400 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739226000 | 7.875 | 0.34 | 4.44 | 7.875 | 7.875 | 7.875 | 300 |
| 1738967340 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738880940 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738794540 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738708140 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738621740 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738362540 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738276140 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738189740 | 7.54 | -0.06 | -0.79 | 7.54 | 7.54 | 7.54 | 447 |
| 1738103280 | 7.6 | 0.28 | 3.83 | 7.6 | 7.6 | 7.6 | 265 |
| 1738016640 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737757440 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737671040 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737584640 | 7.32 | 0.73 | 11.08 | 7.32 | 7.32 | 7.32 | 173 |
| 1737498420 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737152820 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737066420 | 6.59 | -0.01 | -0.15 | 6.59 | 6.59 | 6.59 | 244 |
| 1736979720 | 6.6 | 0.1 | 1.54 | 6.6 | 6.6 | 6.6 | 180 |
| 1736893740 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736807340 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736548140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736375340 | 6.5 | -0.57 | -8.06 | 6.5 | 6.5 | 6.5 | 450 |
| 1736288940 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 406 |
| 1736202540 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1735943340 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1735856940 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1735684140 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1735597740 | 7.07 | 0 | 0.02 | 7.07 | 7.07 | 7.07 | 141 |
| 1735338000 | 7.0688 | 0.01 | 0.12 | 7.0688 | 7.0688 | 7.0688 | 200 |
| 1735251600 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 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 |
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
