Alumasc Group PLC
GB - GB0000280353 - ALU
180.19GBX
-0.45%
| 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 |
| 29/04/2024 | 180.19 | +0.10% | 181.00 | 183.00 | 177.00 | 37 924 |
| 26/04/2024 | 180.00 | 0.00% | 180.00 | 183.00 | 178.95 | 32 087 |
| 25/04/2024 | 180.00 | +2.27% | 176.00 | 180.00 | 176.00 | 8 015 |
| 24/04/2024 | 176.00 | +2.92% | 175.00 | 182.00 | 167.50 | 40 167 |
| 23/04/2024 | 171.00 | -2.29% | 175.00 | 175.00 | 167.00 | 36 643 |
| 22/04/2024 | 175.00 | 0.00% | 170.10 | 175.00 | 167.00 | 31 969 |
| 19/04/2024 | 175.00 | +1.45% | 172.50 | 175.00 | 170.05 | 6 560 |
| 18/04/2024 | 172.50 | +3.29% | 175.00 | 175.00 | 170.00 | 27 925 |
| 17/04/2024 | 167.00 | 0.00% | 172.50 | 175.00 | 167.00 | 14 352 |
| 16/04/2024 | 167.00 | -1.53% | 169.71 | 175.00 | 167.00 | 86 045 |
| 15/04/2024 | 169.60 | -3.09% | 172.55 | 172.55 | 168.00 | 43 629 |
| 12/04/2024 | 175.00 | +2.68% | 175.00 | 175.00 | 170.51 | 45 056 |
| 11/04/2024 | 170.44 | -1.25% | 173.00 | 173.00 | 170.16 | 16 740 |
| 10/04/2024 | 172.60 | +0.35% | 173.00 | 175.00 | 170.11 | 51 320 |
| 09/04/2024 | 172.00 | +0.29% | 173.00 | 175.00 | 169.25 | 63 685 |
| 08/04/2024 | 171.50 | 0.00% | 169.00 | 178.50 | 168.35 | 51 651 |
| 05/04/2024 | 171.50 | +1.35% | 169.26 | 172.40 | 169.00 | 21 942 |
| 04/04/2024 | 169.22 | -1.10% | 169.22 | 175.00 | 168.00 | 12 682 |
| 03/04/2024 | 171.10 | +0.65% | 169.00 | 175.00 | 169.00 | 12 412 |
| 02/04/2024 | 170.00 | -1.45% | 170.05 | 175.00 | 170.00 | 32 632 |