Premium
Lyxor Core UK Government Bond DR UCITS ETF Dist (GILS.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737044940 | 9908 | 64.5 | 0.66 | 9880.5 | 10070.5 | 9697.5 | 1089 |
| 1736955300 | 9843.5 | 48.5 | 0.50 | 9777 | 10038 | 9660.5 | 809 |
| 1736869080 | 9795 | 37.5 | 0.38 | 9793.5 | 10028.5 | 9597 | 5690 |
| 1736782500 | 9757.5 | -39.5 | -0.40 | 9773 | 9936.5 | 9586.5 | 499 |
| 1736524020 | 9797 | -17.17 | -0.17 | 9797.5 | 10040 | 9593 | 1336 |
| 1736439600 | 9814.17 | -5.68 | -0.06 | 9811.5 | 9965.5 | 9592.5 | 374 |
| 1736353620 | 9819.845 | -129.16 | -1.30 | 9897 | 10087 | 9671 | 666 |
| 1736264400 | 9949 | 1 | 0.01 | 9949 | 10135.5 | 9736 | 752 |
| 1736180880 | 9948 | -27 | -0.27 | 9941 | 10144 | 9739.5 | 3499 |
| 1735918500 | 9975 | -3 | -0.03 | 9974.9501 | 10158 | 9780.5 | 391 |
| 1735832160 | 9978 | 37 | 0.37 | 9978 | 10001 | 9774.5 | 582 |
| 1735662660 | 9941 | 0 | 0.00 | 9941 | 9941 | 9941 | 0 |
| 1735576260 | 9941 | 18 | 0.18 | 9941.365 | 9960 | 9733 | 69 |
| 1735313700 | 9923 | -63.17 | -0.63 | 9966.5 | 10122.5 | 9725 | 3 |
| 1735057680 | 9986.17 | 0 | 0.00 | 9986.17 | 9986.17 | 9986.17 | 0 |
| 1734971280 | 9986.17 | 5.17 | 0.05 | 9992.5 | 10171.5 | 9789 | 549 |
| 1734712200 | 9981 | 64.5 | 0.65 | 9959.8999 | 10014 | 9781 | 1483 |
| 1734622440 | 9916.5 | -68.5 | -0.69 | 9950.5 | 10103.5 | 9729 | 118 |
| 1734536340 | 9985 | -59 | -0.59 | 9979 | 10192 | 9817.5 | 433 |
| 1734449880 | 10044 | -31.29 | -0.31 | 10043 | 10211 | 9839 | 440 |
| 1734366420 | 10075.285 | -22.72 | -0.22 | 10076 | 10265.5 | 9880.5 | 564 |
| 1734104460 | 10098 | -7.16 | -0.07 | 10097.5 | 10282.5 | 9902 | 161 |
| 1734020880 | 10105.155 | -28.85 | -0.28 | 10117 | 10302.5 | 9920 | 881 |
| 1733931060 | 10134 | -18.55 | -0.18 | 10134 | 10318.5 | 9951 | 442 |
| 1733848080 | 10152.545 | -298.3 | -2.85 | 10137.799 | 10334.5 | 9958 | 191 |
| 1733761860 | 10450.845 | -5.16 | -0.05 | 10433 | 10646 | 10259.5 | 223 |
| 1733495700 | 10456 | 15.22 | 0.15 | 10455.5 | 10646 | 10254 | 189 |
| 1733416140 | 10440.78 | -0.72 | -0.01 | 10465.5 | 10661 | 10264 | 97 |
| 1733326500 | 10441.5 | -35.5 | -0.34 | 10452 | 10633 | 10266 | 175 |
| 1733239800 | 10477 | 0.67 | 0.01 | 10489 | 10713 | 10228 | 220 |
| 1733156940 | 10476.335 | 22.33 | 0.21 | 10488 | 10666.5 | 10289 | 555 |
| 1732897620 | 10454 | 21 | 0.20 | 10490.199 | 10654.5 | 10274.5 | 1076 |
| 1732808160 | 10433 | 10 | 0.10 | 10434.5 | 10622 | 10244.5 | 322 |
| 1732721820 | 10423 | 55 | 0.53 | 10418 | 10622.5 | 10233 | 12 |
| 1732638480 | 10368 | -9.5 | -0.09 | 10388.5 | 10570 | 10189 | 552 |
| 1732548840 | 10377.5 | 65 | 0.63 | 10360.5 | 10567.5 | 10197.5 | 235 |
| 1732289460 | 10312.5 | -19.5 | -0.19 | 10306.5 | 10501 | 10144 | 222 |
| 1732203480 | 10332 | 34 | 0.33 | 10311.359 | 10332 | 10104.5 | 1965 |
| 1732120140 | 10298 | -0.91 | -0.01 | 10307.5 | 10475 | 10099 | 59 |
| 1732033620 | 10298.91 | 24.91 | 0.24 | 10312 | 10498 | 10124 | 1101 |
| 1731947580 | 10274 | 0 | 0.00 | 10288.5 | 10474 | 10099 | 257 |
| 1731688080 | 10274 | 3 | 0.03 | 10233 | 10435.5 | 10067.5 | 622 |
| 1731598260 | 10271 | 19.5 | 0.19 | 10236.91 | 10419 | 10072.5 | 347 |
| 1731511920 | 10251.5 | -61.5 | -0.60 | 10255.5 | 10437 | 10074.5 | 790 |
| 1731428820 | 10313 | 16 | 0.16 | 10308 | 10496.5 | 10109.5 | 724 |
| 1731342540 | 10297 | 12.5 | 0.12 | 10315.5 | 10502 | 10127.5 | 77 |
| 1731083160 | 10284.5 | 19.5 | 0.19 | 10284 | 10467.5 | 10103.5 | 753 |
| 1730993820 | 10265 | -14 | -0.14 | 10222.139 | 10267 | 10035.5 | 1065 |
| 1730910480 | 10279 | 0 | 0.00 | 10279 | 10279 | 10279 | 0 |
| 1730824080 | 10279 | -7 | -0.07 | 10270 | 10451.5 | 10062.5 | 232 |
| 1730737740 | 10286 | 1 | 0.01 | 10285 | 10495.5 | 9964.5 | 83 |
| 1730475300 | 10285 | -20.5 | -0.20 | 10272.8 | 10346 | 10084 | 1079 |
| 1730388900 | 10305.5 | -25.24 | -0.24 | 10344.5 | 10506 | 10117 | 3827 |
| 1730305440 | 10330.74 | -87.76 | -0.84 | 10415.5 | 10611 | 10194.5 | 289 |
| 1730193840 | 10418.5 | -37.5 | -0.36 | 10430 | 10619.5 | 10215.5 | 2118 |
| 1730132940 | 10456 | 2 | 0.02 | 10417.5 | 10592 | 10222.5 | 1950 |
| 1729869960 | 10454 | 31 | 0.30 | 10441 | 10693.5 | 10218 | 2110 |
| 1729783680 | 10423 | -59.5 | -0.57 | 10464.5 | 10596 | 10231 | 349 |
| 1729697340 | 10482.5 | -11.5 | -0.11 | 10483 | 10670.5 | 10271 | 2857 |
| 1729610340 | 10494 | -19.78 | -0.19 | 10487.5 | 10668.5 | 10287.5 | 300 |
| 1729524420 | 10513.78 | -11.22 | -0.11 | 10573 | 10763 | 10344.5 | 664 |
| 1729262100 | 10525 | -18 | -0.17 | 10527.899 | 10709.5 | 10354.5 | 678 |
| 1729178580 | 10543 | -14.72 | -0.14 | 10543.5 | 10736.5 | 10348.5 | 728 |
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
