Premium
Sport Lisboa e Benfica Domestic bond 4.6% 1jun2025 (BSLSM)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 99.59 | 0 | 0.00 | 99.59 | 99.59 | 99.59 | 6800 |
| 1734024600 | 99.59 | 0.28 | 0.28 | 99.59 | 99.59 | 99.59 | 34500 |
| 1733938200 | 99.31 | -0.28 | -0.28 | 99.59 | 99.59 | 99.31 | 7700 |
| 1733851800 | 99.59 | -0.01 | -0.01 | 98.61 | 99.59 | 98.61 | 75000 |
| 1733765400 | 99.6 | 0.2 | 0.20 | 99.65 | 99.65 | 99.6 | 75000 |
| 1733506200 | 99.4 | -0.47 | -0.47 | 99.5 | 99.6 | 99.4 | 72500 |
| 1733419800 | 99.87 | 0.55 | 0.55 | 99.87 | 99.87 | 99.87 | 10000 |
| 1733333400 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1733247000 | 99.32 | -0.11 | -0.11 | 99.55 | 99.55 | 99.32 | 73300 |
| 1733160600 | 99.43 | -0.57 | -0.57 | 99.43 | 100 | 99.4 | 161000 |
| 1732901400 | 100 | 0 | 0.00 | 100 | 100 | 99.3 | 98795 |
| 1732815000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732728600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732642200 | 100 | 0.53 | 0.53 | 99.48 | 100 | 99.48 | 117385 |
| 1732555800 | 99.47 | -0.43 | -0.43 | 99.47 | 99.47 | 99.47 | 81300 |
| 1732296600 | 99.9 | 0.01 | 0.01 | 99.88 | 100.1 | 99.88 | 118300 |
| 1732210200 | 99.89 | 0.45 | 0.45 | 99.34 | 99.96 | 99.34 | 113000 |
| 1732123800 | 99.44 | -0.56 | -0.56 | 99.44 | 99.44 | 99.44 | 8000 |
| 1732037400 | 100 | 0.1 | 0.10 | 100 | 100 | 100 | 11000 |
| 1731951000 | 99.9 | -0.1 | -0.10 | 99.9 | 99.9 | 99.9 | 70000 |
| 1731691800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 21300 |
| 1731605400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1731519000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1731432600 | 100 | 0.41 | 0.41 | 99.9 | 100 | 99.9 | 65000 |
| 1731346200 | 99.59 | -0.01 | -0.01 | 99.59 | 99.59 | 99.59 | 5000 |
| 1731087000 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1731000600 | 99.6 | 0.4 | 0.40 | 99.51 | 99.9 | 99.5 | 62405 |
| 1730914200 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1730827800 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1730741400 | 99.2 | -0.7 | -0.70 | 99.2 | 99.2 | 99.2 | 8000 |
| 1730482200 | 99.9 | 0.8 | 0.81 | 99.9 | 99.9 | 99.9 | 3040 |
| 1730395800 | 99.1 | -0.6 | -0.60 | 99.1 | 99.1 | 99.1 | 2000 |
| 1730309400 | 99.7 | 0.2 | 0.20 | 99.5 | 99.7 | 99.5 | 16000 |
| 1730223000 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1730136600 | 99.5 | 0.9 | 0.91 | 99.48 | 99.5 | 98.6 | 62500 |
| 1729873800 | 98.6 | 0.01 | 0.01 | 98.9 | 98.9 | 98.6 | 65000 |
| 1729787400 | 98.59 | 0.07 | 0.07 | 99 | 99 | 98.59 | 21000 |
| 1729701000 | 98.52 | 0 | 0.00 | 98.52 | 98.52 | 98.52 | 0 |
| 1729614600 | 98.52 | 0 | 0.00 | 98.52 | 98.52 | 98.52 | 0 |
| 1729528200 | 98.52 | 0.01 | 0.01 | 98.55 | 98.55 | 98.52 | 4500 |
| 1729269000 | 98.51 | 0 | 0.00 | 98.51 | 98.51 | 98.51 | 0 |
| 1729182600 | 98.51 | 0 | 0.00 | 98.51 | 98.51 | 98.51 | 0 |
| 1729096200 | 98.51 | -1.49 | -1.49 | 99.11 | 99.11 | 98.51 | 20000 |
| 1729009800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1728923400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1728664200 | 100 | 0 | 0.00 | 99.25 | 100 | 99.25 | 70000 |
| 1728577800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1728491400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1728405000 | 100 | 1.5 | 1.52 | 99.72 | 100 | 99.72 | 20550 |
| 1728318600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1728059400 | 98.5 | -0.5 | -0.51 | 98.5 | 98.5 | 98.5 | 2500 |
| 1727973000 | 99 | 1 | 1.02 | 99 | 99 | 99 | 5000 |
| 1727886600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1727800200 | 98 | -1.88 | -1.88 | 99.12 | 99.12 | 98 | 10000 |
| 1727713800 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
| 1727454600 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
| 1727368200 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
| 1727281800 | 99.88 | 0.03 | 0.03 | 99.87 | 99.88 | 99.87 | 20000 |
| 1727195400 | 99.85 | 0 | 0.00 | 99.85 | 99.85 | 99.85 | 0 |
| 1727109000 | 99.85 | -0.03 | -0.03 | 99.8 | 99.85 | 99.8 | 25000 |
| 1726849800 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
| 1726763400 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
| 1726677000 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
| 1726590600 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
| 1726504200 | 99.88 | 0.66 | 0.67 | 99.88 | 99.88 | 99.88 | 10000 |
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
