Premium
Euronext UK Total Market (EUKPT)
EU
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 | 44.58 | 2.48975169502 | 1790.54 | 1838.6 | 1779.18 | 0 | 0 | IX |
| 4 | 65.01 | 3.67265311195 | 1770.11 | 1838.6 | 1706.48 | 0 | 0 | IX |
| 12 | 99.96 | 5.76085202517 | 1735.16 | 1838.6 | 1706.45 | 0 | 0 | IX |
| 26 | 101.85 | 5.8761762449 | 1733.27 | 1838.6 | 1693.62 | 0 | 0 | IX |
| 52 | 101.85 | 5.8761762449 | 1733.27 | 1838.6 | 1693.62 | 0 | 0 | IX |
| 156 | 101.85 | 5.8761762449 | 1733.27 | 1838.6 | 1693.62 | 0 | 0 | IX |
| 260 | 101.85 | 5.8761762449 | 1733.27 | 1838.6 | 1693.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1827.78 | 20.47 | 1.13 | 1808.82 | 1829.4 | 1808.05 | 0 |
| 1738171800 | 1807.31 | 5.34 | 0.30 | 1805.83 | 1812.14 | 1804.51 | 0 |
| 1738085400 | 1801.97 | 15.67 | 0.88 | 1791.99 | 1807.53 | 1791.99 | 0 |
| 1737999000 | 1786.3 | 0.7 | 0.04 | 1787.79 | 1790.5 | 1779.18 | 0 |
| 1737739800 | 1785.6 | -6.51 | -0.36 | 1790.54 | 1796.48 | 1780.67 | 0 |
| 1737653400 | 1792.11 | 9.1 | 0.51 | 1784.6 | 1793.68 | 1781.19 | 0 |
| 1737567000 | 1783.01 | 8.75 | 0.49 | 1784.93 | 1794.01 | 1779.4 | 0 |
| 1737480600 | 1774.26 | 0 | 0.00 | 1774.26 | 1774.26 | 1774.26 | 0 |
| 1737394200 | 1774.26 | -1.2 | -0.07 | 1775.11 | 1779.66 | 1771.01 | 0 |
| 1737135000 | 1775.46 | 16.49 | 0.94 | 1754.05 | 1780.06 | 1754.05 | 0 |
| 1737048600 | 1758.97 | 16.76 | 0.96 | 1739.53 | 1760.33 | 1739.53 | 0 |
| 1736962200 | 1742.21 | 33.2 | 1.94 | 1712.33 | 1743.34 | 1712.33 | 0 |
| 1736875800 | 1709.01 | -13.57 | -0.79 | 1721.37 | 1726.01 | 1706.48 | 0 |
| 1736789400 | 1722.58 | -8.92 | -0.52 | 1723.88 | 1725.32 | 1712.69 | 0 |
| 1736530200 | 1731.5 | -20.09 | -1.15 | 1750.27 | 1752.23 | 1730.16 | 0 |
| 1736443800 | 1751.59 | 6.01 | 0.34 | 1735.53 | 1752.85 | 1727.96 | 0 |
| 1736357400 | 1745.58 | -13.13 | -0.75 | 1763.39 | 1765.9 | 1734.17 | 0 |
| 1736271000 | 1758.71 | -5.82 | -0.33 | 1766.21 | 1766.21 | 1751.28 | 0 |
| 1736184600 | 1764.53 | 5.35 | 0.30 | 1758.85 | 1767.08 | 1755.39 | 0 |
| 1735925400 | 1759.18 | -8.94 | -0.51 | 1770.11 | 1770.11 | 1757.36 | 0 |
| 1735839000 | 1768.12 | 7.12 | 0.40 | 1759.5 | 1772.6 | 1752.52 | 0 |
| 1735666200 | 1761 | 17.79 | 1.02 | 1744.81 | 1762.18 | 1739.05 | 0 |
| 1735579800 | 1743.21 | -8.93 | -0.51 | 1749.3 | 1749.41 | 1737.56 | 0 |
| 1735320600 | 1752.14 | 1.31 | 0.07 | 1744.25 | 1752.24 | 1738.43 | 0 |
| 1735061400 | 1750.83 | 10.27 | 0.59 | 1743.52 | 1753.58 | 1743.52 | 0 |
| 1734975000 | 1740.56 | 0.91 | 0.05 | 1740.78 | 1745.7 | 1735.24 | 0 |
| 1734715800 | 1739.65 | -6.94 | -0.40 | 1738.92 | 1744.92 | 1720.34 | 0 |
| 1734629400 | 1746.59 | -25.34 | -1.43 | 1772.42 | 1772.42 | 1741.92 | 0 |
| 1734543000 | 1771.93 | 3.34 | 0.19 | 1766.79 | 1774.28 | 1766.79 | 0 |
| 1734456600 | 1768.59 | -10.84 | -0.61 | 1779.4 | 1779.4 | 1766.61 | 0 |
| 1734370200 | 1779.43 | 0.68 | 0.04 | 1778.7 | 1782.84 | 1774.44 | 0 |
| 1734111000 | 1778.75 | -17.42 | -0.97 | 1789.62 | 1792.75 | 1776.29 | 0 |
| 1734024600 | 1796.17 | -4.93 | -0.27 | 1799.53 | 1805.65 | 1792.58 | 0 |
| 1733938200 | 1801.1 | 9.57 | 0.53 | 1792.76 | 1803.69 | 1785.41 | 0 |
| 1733851800 | 1791.53 | -9.3 | -0.52 | 1798.65 | 1798.65 | 1789.32 | 0 |
| 1733765400 | 1800.83 | 10.02 | 0.56 | 1793.76 | 1806.38 | 1793.76 | 0 |
| 1733506200 | 1790.81 | -6.33 | -0.35 | 1796.5 | 1800.55 | 1788.13 | 0 |
| 1733419800 | 1797.14 | 4.41 | 0.25 | 1794.45 | 1799.67 | 1790.97 | 0 |
| 1733333400 | 1792.73 | 1.54 | 0.09 | 1795.75 | 1797.39 | 1788.8 | 0 |
| 1733247000 | 1791.19 | 7.43 | 0.42 | 1783.46 | 1796.73 | 1783.46 | 0 |
| 1733160600 | 1783.76 | 8.87 | 0.50 | 1780.8 | 1788.66 | 1776.89 | 0 |
| 1732901400 | 1774.89 | 4.68 | 0.26 | 1771.08 | 1775.85 | 1764.14 | 0 |
| 1732815000 | 1770.21 | 7.52 | 0.43 | 1764.41 | 1774.05 | 1764.41 | 0 |
| 1732728600 | 1762.69 | 4.94 | 0.28 | 1758.79 | 1763.7 | 1753.22 | 0 |
| 1732642200 | 1757.75 | -6.08 | -0.34 | 1764.7 | 1764.7 | 1752.77 | 0 |
| 1732555800 | 1763.83 | 1.1 | 0.06 | 1763.08 | 1771.8 | 1758.47 | 0 |
| 1732296600 | 1762.73 | 27.15 | 1.56 | 1733.99 | 1766.45 | 1733.99 | 0 |
| 1732210200 | 1735.58 | 9.51 | 0.55 | 1723.59 | 1737.88 | 1717.15 | 0 |
| 1732123800 | 1726.07 | 5.3 | 0.31 | 1727.71 | 1733.13 | 1721.58 | 0 |
| 1732037400 | 1720.77 | 0.37 | 0.02 | 1725.04 | 1731.67 | 1706.45 | 0 |
| 1731951000 | 1720.4 | 2.54 | 0.15 | 1715.53 | 1722.25 | 1710.26 | 0 |
| 1731691800 | 1717.86 | -7.26 | -0.42 | 1721.33 | 1723.88 | 1712.32 | 0 |
| 1731605400 | 1725.12 | 10.89 | 0.64 | 1715.57 | 1728.61 | 1713.1 | 0 |
| 1731519000 | 1714.23 | 0 | 0.00 | 1714.23 | 1714.23 | 1714.23 | 0 |
| 1731432600 | 1714.23 | -30.63 | -1.76 | 1739.05 | 1739.05 | 1710.93 | 0 |
| 1731346200 | 1744.86 | 22.2 | 1.29 | 1729.12 | 1750.53 | 1729.12 | 0 |
| 1731087000 | 1722.66 | -11.73 | -0.68 | 1735.16 | 1737.56 | 1715.62 | 0 |
| 1731000600 | 1734.39 | 0.01 | 0.00 | 1738.02 | 1743.55 | 1733.17 | 0 |
| 1730914200 | 1734.38 | 14.25 | 0.83 | 1730.27 | 1762.73 | 1727.78 | 0 |
| 1730827800 | 1720.13 | -2.51 | -0.15 | 1723.84 | 1731.45 | 1716.48 | 0 |
| 1730741400 | 1722.64 | -5.02 | -0.29 | 1722.12 | 1731.92 | 1719.47 | 0 |
| 1730482200 | 1727.66 | 28.98 | 1.71 | 1702.1 | 1732.62 | 1702.05 | 0 |
| 1730395800 | 1698.68 | -38.45 | -2.21 | 1734.7 | 1734.7 | 1693.62 | 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
