Premium
Shepherd Neame Limited (SHEP)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40 | -7.30593607306 | 547.5 | 565 | 493.5 | 2668 | 529.94797601 | DE |
| 4 | -47.5 | -8.55855855856 | 555 | 577.5 | 493.5 | 11533 | 555.00534763 | DE |
| 12 | 4.5 | 0.894632206759 | 503 | 577.5 | 491 | 7268 | 541.53493246 | DE |
| 26 | -97.5 | -16.1157024793 | 605 | 650 | 491 | 7904 | 562.03508429 | DE |
| 52 | -197.5 | -28.0141843972 | 705 | 720 | 491 | 8101 | 622.91601932 | DE |
| 156 | -400 | -44.0771349862 | 907.5 | 907.5 | 145 | 6181 | 668.58511336 | DE |
| 260 | -287.5 | -36.1635220126 | 795 | 1050 | 145 | 5290 | 705.07825521 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 507.5 | -7.5 | -1.46 | 515 | 546 | 493.5 | 4664 |
| 1741624140 | 515 | -5 | -0.96 | 517.5 | 555 | 502.5 | 1805 |
| 1741364940 | 520 | 2 | 0.39 | 522.5 | 557.5 | 502.5 | 772 |
| 1741278540 | 518 | -7 | -1.33 | 525 | 560 | 518 | 2012 |
| 1741189020 | 525 | -20 | -3.67 | 545 | 562.5 | 520 | 3651 |
| 1741083780 | 545 | -2.5 | -0.46 | 547.5 | 565 | 530 | 5100 |
| 1741016520 | 547.5 | -7.5 | -1.35 | 555 | 575 | 535 | 6950 |
| 1740760080 | 555 | 0 | 0.00 | 555 | 565 | 535 | 3365 |
| 1740673980 | 555 | 0 | 0.00 | 555 | 570 | 535 | 6310 |
| 1740584040 | 555 | 0 | 0.00 | 555 | 565 | 535 | 364 |
| 1740498240 | 555 | -2.5 | -0.45 | 557.5 | 557.5 | 535 | 23247 |
| 1740414420 | 557.5 | 0 | 0.00 | 555 | 575 | 535 | 17600 |
| 1740152280 | 557.5 | 2.5 | 0.45 | 557.5 | 577.5 | 535 | 17342 |
| 1740068940 | 555 | -2.5 | -0.45 | 557.5 | 557.5 | 535 | 18961 |
| 1739982540 | 557.5 | 0 | 0.00 | 557.5 | 565 | 535 | 17899 |
| 1739895960 | 557.5 | 0 | 0.00 | 557.5 | 565 | 535 | 18001 |
| 1739806500 | 557.5 | 0 | 0.00 | 557.5 | 565 | 535 | 22600 |
| 1739547420 | 557.5 | 0 | 0.00 | 557.5 | 565 | 535 | 8626 |
| 1739460900 | 557.5 | 2.5 | 0.45 | 557.5 | 565 | 535 | 52953 |
| 1739378040 | 555 | 0 | 0.00 | 555 | 570 | 535 | 770 |
| 1739291220 | 555 | 0 | 0.00 | 555 | 565 | 535 | 2335 |
| 1739202480 | 555 | 0 | 0.00 | 555 | 565 | 535 | 958 |
| 1738937700 | 555 | 0 | 0.00 | 555 | 570 | 535 | 2250 |
| 1738855980 | 555 | 0 | 0.00 | 555 | 570 | 535 | 900 |
| 1738772880 | 555 | 0 | 0.00 | 555 | 575 | 535 | 10787 |
| 1738686480 | 555 | 10 | 1.83 | 545 | 570 | 535 | 9343 |
| 1738596900 | 545 | 0 | 0.00 | 545 | 570 | 535 | 486 |
| 1738337520 | 545 | 27.5 | 5.31 | 517.5 | 550 | 505 | 14477 |
| 1738254840 | 517.5 | 0 | 0.00 | 522.5 | 557.5 | 517.5 | 4873 |
| 1738165140 | 517.5 | 0 | 0.00 | 522.5 | 550 | 515 | 15048 |
| 1738078980 | 517.5 | 0 | 0.00 | 517.5 | 550 | 515 | 2100 |
| 1737975300 | 517.5 | 2.5 | 0.49 | 515 | 545 | 505 | 1904 |
| 1737735960 | 515 | 0 | 0.00 | 515 | 545 | 505 | 6291 |
| 1737649680 | 515 | 0 | 0.00 | 515 | 550 | 510 | 10838 |
| 1737563340 | 515 | 0 | 0.00 | 515 | 515 | 515 | 0 |
| 1737476940 | 515 | 0 | 0.00 | 515 | 550 | 513.5 | 1113 |
| 1737390480 | 515 | 0 | 0.00 | 515 | 550 | 510 | 3415 |
| 1737131340 | 515 | 0 | 0.00 | 515 | 535 | 505 | 4924 |
| 1737044940 | 515 | 0 | 0.00 | 515 | 545 | 505 | 4680 |
| 1736955300 | 515 | 0 | 0.00 | 515 | 545 | 505 | 7696 |
| 1736869080 | 515 | 0 | 0.00 | 515 | 550 | 510 | 11492 |
| 1736782500 | 515 | 0 | 0.00 | 515 | 545 | 505 | 1784 |
| 1736524020 | 515 | 0 | 0.00 | 515 | 545 | 505 | 1107 |
| 1736439600 | 515 | 0 | 0.00 | 515 | 545 | 505 | 1624 |
| 1736353620 | 515 | 0 | 0.00 | 515 | 550 | 510 | 2056 |
| 1736264400 | 515 | 0 | 0.00 | 515 | 550 | 510 | 4432 |
| 1736180880 | 515 | 2.5 | 0.49 | 512.5 | 550 | 510 | 1610 |
| 1735918500 | 512.5 | 0 | 0.00 | 512.5 | 550 | 510 | 1249 |
| 1735832160 | 512.5 | 2.5 | 0.49 | 515 | 550 | 508 | 6544 |
| 1735662660 | 510 | 0 | 0.00 | 510 | 510 | 510 | 0 |
| 1735576260 | 510 | 0 | 0.00 | 510 | 545 | 502.5 | 7034 |
| 1735313700 | 510 | 5 | 0.99 | 507.5 | 545 | 493.5 | 214 |
| 1735057680 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1734971280 | 505 | 0 | 0.00 | 505 | 540 | 491 | 1038 |
| 1734712200 | 505 | 2 | 0.40 | 503 | 548 | 491 | 4694 |
| 1734622440 | 503 | 0 | 0.00 | 505.5 | 548 | 493.5 | 1336 |
| 1734536340 | 503 | 0 | 0.00 | 503 | 548 | 493.5 | 7072 |
| 1734449880 | 503 | 0 | 0.00 | 503 | 548 | 493.5 | 6454 |
| 1734366420 | 503 | 0 | 0.00 | 503 | 548 | 493.5 | 9253 |
| 1734104460 | 503 | -4.5 | -0.89 | 507.5 | 536 | 493.5 | 5908 |
| 1734020880 | 507.5 | 0 | 0.00 | 507.5 | 550 | 493.5 | 2188 |
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
