Alumasc Group PLC
GB - GB0000280353 - ALU
178.50GBX
-1.38%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 28/03/2024 | 172.50 | +0.42% | 175.40 | 175.40 | 170.00 | 18 644 |
| 27/03/2024 | 171.77 | +0.33% | 171.20 | 178.00 | 170.00 | 6 103 |
| 26/03/2024 | 171.20 | +0.12% | 170.40 | 175.00 | 170.40 | 30 687 |
| 25/03/2024 | 171.00 | +0.59% | 171.00 | 175.92 | 171.00 | 41 780 |
| 22/03/2024 | 170.00 | -2.86% | 171.21 | 177.00 | 170.00 | 82 387 |
| 21/03/2024 | 175.00 | +1.74% | 171.30 | 175.00 | 167.00 | 28 471 |
| 20/03/2024 | 172.00 | +0.41% | 167.31 | 172.00 | 161.50 | 12 826 |
| 19/03/2024 | 171.30 | +1.66% | 171.30 | 171.30 | 165.00 | 5 937 |
| 18/03/2024 | 168.50 | 0.00% | 166.10 | 171.65 | 165.14 | 49 731 |
| 15/03/2024 | 168.50 | +1.48% | 169.89 | 172.00 | 165.00 | 33 186 |
| 14/03/2024 | 166.05 | -2.83% | 172.00 | 172.00 | 165.00 | 13 332 |
| 13/03/2024 | 170.89 | 0.00% | 166.70 | 171.79 | 165.00 | 21 984 |
| 12/03/2024 | 170.89 | -1.22% | 166.70 | 171.79 | 165.00 | 21 984 |
| 11/03/2024 | 173.00 | -1.92% | 175.00 | 180.00 | 170.10 | 19 912 |
| 08/03/2024 | 176.38 | +0.22% | 175.00 | 176.38 | 175.00 | 4 682 |
| 07/03/2024 | 176.00 | 0.00% | 172.40 | 176.38 | 172.40 | 32 247 |
| 06/03/2024 | 176.00 | -0.85% | 177.50 | 180.00 | 172.00 | 26 543 |
| 05/03/2024 | 177.50 | +1.43% | 175.80 | 179.73 | 171.50 | 36 406 |
| 04/03/2024 | 175.00 | -5.15% | 184.86 | 184.86 | 175.00 | 18 065 |
| 01/03/2024 | 184.50 | 0.00% | 180.80 | 184.86 | 180.22 | 72 172 |
| 29/02/2024 | 184.50 | +4.24% | 178.56 | 184.80 | 177.25 | 80 602 |