Premium
Euronext UK Total Market GR (EUKGT)
EU
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 | -2.48 | -0.0791995733442 | 3131.33 | 3163.39 | 3115.24 | 0 | 0 | IX |
| 4 | 121 | 4.02280698838 | 3007.85 | 3163.39 | 2988.77 | 0 | 0 | IX |
| 12 | 159.58 | 5.37438494984 | 2969.27 | 3163.39 | 2865.47 | 0 | 0 | IX |
| 26 | 272.51 | 9.54053088918 | 2856.34 | 3163.39 | 2830.45 | 0 | 0 | IX |
| 52 | 244.99 | 8.49521127933 | 2883.86 | 3163.39 | 2830.45 | 0 | 0 | IX |
| 156 | 244.99 | 8.49521127933 | 2883.86 | 3163.39 | 2830.45 | 0 | 0 | IX |
| 260 | 244.99 | 8.49521127933 | 2883.86 | 3163.39 | 2830.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 3128.85 | 9.62 | 0.31 | 3121.46 | 3138.92 | 3118.95 | 0 |
| 1740072600 | 3119.23 | -15.06 | -0.48 | 3137.12 | 3142.58 | 3115.2399 | 0 |
| 1739986200 | 3134.29 | -20.13 | -0.64 | 3157.83 | 3159.17 | 3128.65 | 0 |
| 1739899800 | 3154.42 | 6.9 | 0.22 | 3154.38 | 3163.39 | 3149.08 | 0 |
| 1739813400 | 3147.52 | 18.59 | 0.59 | 3130.71 | 3148.85 | 3127.3 | 0 |
| 1739554200 | 3128.93 | -4.45 | -0.14 | 3131.33 | 3141.05 | 3123.16 | 0 |
| 1739467800 | 3133.38 | 14 | 0.45 | 3130.94 | 3141.37 | 3114.94 | 0 |
| 1739381400 | 3119.38 | 0 | 0.00 | 3119.38 | 3119.38 | 3119.38 | 0 |
| 1739295000 | 3119.38 | -9.51 | -0.30 | 3120.77 | 3126.83 | 3112.7199 | 0 |
| 1739208600 | 3128.89 | 28.7 | 0.93 | 3106.59 | 3136.15 | 3106.59 | 0 |
| 1738949400 | 3100.19 | -6.93 | -0.22 | 3108 | 3108.16 | 3093.87 | 0 |
| 1738863000 | 3107.12 | 30.74 | 1.00 | 3080.03 | 3116.32 | 3080.03 | 0 |
| 1738776600 | 3076.38 | 18.94 | 0.62 | 3056.73 | 3077.4899 | 3052.11 | 0 |
| 1738690200 | 3057.44 | -12.1 | -0.39 | 3068.56 | 3070.7 | 3044.3 | 0 |
| 1738603800 | 3069.54 | -12.51 | -0.41 | 3090.32 | 3090.32 | 3049 | 0 |
| 1738344600 | 3082.05 | 11.41 | 0.37 | 3073.25 | 3088.81 | 3072.75 | 0 |
| 1738258200 | 3070.64 | 34.61 | 1.14 | 3038.78 | 3073.36 | 3037.48 | 0 |
| 1738171800 | 3036.03 | 8.97 | 0.30 | 3033.55 | 3044.13 | 3031.33 | 0 |
| 1738085400 | 3027.06 | 26.33 | 0.88 | 3010.28 | 3036.39 | 3010.28 | 0 |
| 1737999000 | 3000.73 | 1.17 | 0.04 | 3003.2399 | 3007.78 | 2988.77 | 0 |
| 1737739800 | 2999.56 | -10.94 | -0.36 | 3007.85 | 3017.83 | 2991.27 | 0 |
| 1737653400 | 3010.5 | 15.43 | 0.52 | 2997.88 | 3013.13 | 2992.15 | 0 |
| 1737567000 | 2995.07 | 14.7 | 0.49 | 2998.3 | 3013.55 | 2989.02 | 0 |
| 1737480600 | 2980.37 | 0 | 0.00 | 2980.37 | 2980.37 | 2980.37 | 0 |
| 1737394200 | 2980.37 | -2.02 | -0.07 | 2981.81 | 2989.45 | 2974.92 | 0 |
| 1737135000 | 2982.39 | 27.69 | 0.94 | 2946.43 | 2990.12 | 2946.43 | 0 |
| 1737048600 | 2954.7 | 29.23 | 1.00 | 2922.05 | 2956.98 | 2922.05 | 0 |
| 1736962200 | 2925.4699 | 55.75 | 1.94 | 2875.31 | 2927.37 | 2875.31 | 0 |
| 1736875800 | 2869.7199 | -22.79 | -0.79 | 2890.48 | 2898.27 | 2865.4699 | 0 |
| 1736789400 | 2892.51 | -14.98 | -0.52 | 2894.69 | 2897.11 | 2875.9 | 0 |
| 1736530200 | 2907.4899 | -33.73 | -1.15 | 2939 | 2942.3 | 2905.2399 | 0 |
| 1736443800 | 2941.2199 | 10.9 | 0.37 | 2914.27 | 2943.33 | 2901.56 | 0 |
| 1736357400 | 2930.32 | -22.05 | -0.75 | 2960.23 | 2964.44 | 2911.17 | 0 |
| 1736271000 | 2952.37 | -9.77 | -0.33 | 2964.96 | 2964.96 | 2939.9 | 0 |
| 1736184600 | 2962.14 | 8.99 | 0.30 | 2952.6 | 2966.42 | 2946.8 | 0 |
| 1735925400 | 2953.15 | -15.01 | -0.51 | 2971.5 | 2971.5 | 2950.09 | 0 |
| 1735839000 | 2968.16 | 12.44 | 0.42 | 2953.69 | 2975.69 | 2941.9899 | 0 |
| 1735666200 | 2955.7199 | 29.86 | 1.02 | 2928.54 | 2957.68 | 2918.87 | 0 |
| 1735579800 | 2925.86 | -14.98 | -0.51 | 2936.08 | 2936.26 | 2916.37 | 0 |
| 1735320600 | 2940.84 | 2.2 | 0.07 | 2927.6 | 2941.01 | 2917.83 | 0 |
| 1735061400 | 2938.64 | 17.43 | 0.60 | 2926.37 | 2943.25 | 2926.37 | 0 |
| 1734975000 | 2921.21 | 1.53 | 0.05 | 2921.57 | 2929.83 | 2912.26 | 0 |
| 1734715800 | 2919.68 | -11.63 | -0.40 | 2918.44 | 2928.51 | 2887.27 | 0 |
| 1734629400 | 2931.31 | -40.81 | -1.37 | 2974.64 | 2974.64 | 2923.4899 | 0 |
| 1734543000 | 2972.12 | 5.6 | 0.19 | 2963.51 | 2976.06 | 2963.51 | 0 |
| 1734456600 | 2966.52 | -18.18 | -0.61 | 2984.64 | 2984.64 | 2963.2 | 0 |
| 1734370200 | 2984.7 | 1.15 | 0.04 | 2983.4699 | 2990.42 | 2976.33 | 0 |
| 1734111000 | 2983.55 | -29.23 | -0.97 | 3001.8 | 3007.05 | 2979.43 | 0 |
| 1734024600 | 3012.78 | -7.52 | -0.25 | 3018.42 | 3028.68 | 3006.77 | 0 |
| 1733938200 | 3020.3 | 16.04 | 0.53 | 3006.32 | 3024.64 | 2994 | 0 |
| 1733851800 | 3004.26 | -15.6 | -0.52 | 3016.2 | 3016.2 | 3000.56 | 0 |
| 1733765400 | 3019.86 | 16.8 | 0.56 | 3008 | 3029.17 | 3008 | 0 |
| 1733506200 | 3003.06 | -10.62 | -0.35 | 3012.6 | 3019.39 | 2998.56 | 0 |
| 1733419800 | 3013.68 | 8.12 | 0.27 | 3009.15 | 3017.91 | 3003.32 | 0 |
| 1733333400 | 3005.56 | 2.57 | 0.09 | 3010.63 | 3013.37 | 2998.9899 | 0 |
| 1733247000 | 3002.9899 | 12.46 | 0.42 | 2990.03 | 3012.27 | 2990.03 | 0 |
| 1733160600 | 2990.53 | 14.87 | 0.50 | 2985.57 | 2998.7399 | 2979.01 | 0 |
| 1732901400 | 2975.66 | 7.85 | 0.26 | 2969.27 | 2977.27 | 2957.63 | 0 |
| 1732815000 | 2967.81 | 14.65 | 0.50 | 2958.1 | 2974.25 | 2958.1 | 0 |
| 1732728600 | 2953.16 | 8.28 | 0.28 | 2946.62 | 2954.85 | 2937.29 | 0 |
| 1732642200 | 2944.88 | -10.18 | -0.34 | 2956.53 | 2956.53 | 2936.54 | 0 |
| 1732555800 | 2955.06 | 1.84 | 0.06 | 2953.81 | 2968.42 | 2946.09 | 0 |
| 1732296600 | 2953.2199 | 45.48 | 1.56 | 2905.08 | 2959.45 | 2905.08 | 0 |
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
