Premium
Sport Lisboa Beneficial FUT SAD Slb 51% 23apr27 (PTSLBOOM0006)
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 | 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 | 100.75 | 0 | 0.00 | 100.75 | 100.75 | 100.75 | 0 |
| 1734024600 | 100.75 | 0.65 | 0.65 | 100.5 | 100.75 | 100.5 | 6100 |
| 1733938200 | 100.1 | 0 | 0.00 | 100.1 | 100.1 | 100.1 | 0 |
| 1733851800 | 100.1 | -0.9 | -0.89 | 100.15 | 100.15 | 100.1 | 11000 |
| 1733765400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 5000 |
| 1733506200 | 101 | 0.5 | 0.50 | 101 | 101 | 101 | 8045 |
| 1733419800 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1733333400 | 100.5 | 0 | 0.00 | 100.57 | 100.57 | 100.5 | 23310 |
| 1733247000 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1733160600 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1732901400 | 100.5 | 0.5 | 0.50 | 100.29 | 100.5 | 100.29 | 52000 |
| 1732815000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732728600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732642200 | 100 | -0.3 | -0.30 | 100.3 | 100.3 | 100 | 70000 |
| 1732555800 | 100.3 | 0.1 | 0.10 | 100.3 | 100.3 | 100.3 | 48500 |
| 1732296600 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 0 |
| 1732210200 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 14090 |
| 1732123800 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 13800 |
| 1732037400 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 0 |
| 1731951000 | 100.2 | -0.25 | -0.25 | 100.5 | 100.5 | 100.2 | 12500 |
| 1731691800 | 100.45 | 0 | 0.00 | 100.45 | 100.45 | 100.45 | 0 |
| 1731605400 | 100.45 | 0.34 | 0.34 | 100.45 | 100.45 | 100.45 | 26000 |
| 1731519000 | 100.11 | 0 | 0.00 | 100.11 | 100.11 | 100.11 | 0 |
| 1731432600 | 100.11 | 0.11 | 0.11 | 100.11 | 100.11 | 100.11 | 10000 |
| 1731346200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1731087000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1731000600 | 100 | 0.36 | 0.36 | 100 | 100 | 100 | 10000 |
| 1730914200 | 99.64 | -0.36 | -0.36 | 100.15 | 100.15 | 99.64 | 70000 |
| 1730827800 | 100 | -0.25 | -0.25 | 100 | 100 | 100 | 10000 |
| 1730741400 | 100.25 | 0.25 | 0.25 | 100 | 100.25 | 100 | 22500 |
| 1730482200 | 100 | 0.5 | 0.50 | 100 | 100 | 100 | 10000 |
| 1730395800 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1730309400 | 99.5 | 0 | 0.00 | 100 | 100.48 | 99.5 | 163000 |
| 1730223000 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1730136600 | 99.5 | 0.1 | 0.10 | 100 | 100.3 | 99.5 | 24000 |
| 1729873800 | 99.4 | -0.6 | -0.60 | 100 | 100 | 99.4 | 66070 |
| 1729787400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1729701000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 15700 |
| 1729614600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1729528200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1729269000 | 100 | -0.4 | -0.40 | 99.51 | 100 | 99.51 | 30000 |
| 1729182600 | 100.4 | 0.4 | 0.40 | 99.98 | 100.4 | 99.98 | 60000 |
| 1729096200 | 100 | 0 | 0.00 | 99.9 | 100 | 99.9 | 84755 |
| 1729009800 | 100 | -0.39 | -0.39 | 100 | 100 | 100 | 43000 |
| 1728923400 | 100.39 | 0.39 | 0.39 | 100.39 | 100.39 | 100.39 | 12000 |
| 1728664200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1728577800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1728491400 | 100 | 0 | 0.00 | 99.92 | 100 | 99.92 | 15000 |
| 1728405000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 7705 |
| 1728318600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1728059400 | 100 | -0.29 | -0.29 | 100 | 100 | 100 | 14795 |
| 1727973000 | 100.29 | 0 | 0.00 | 100.29 | 100.29 | 100.29 | 0 |
| 1727886600 | 100.29 | 0.89 | 0.90 | 100.29 | 100.29 | 100.29 | 10000 |
| 1727800200 | 99.4 | -0.4 | -0.40 | 100 | 100 | 99.4 | 63500 |
| 1727713800 | 99.8 | -0.2 | -0.20 | 100 | 100 | 99.8 | 54000 |
| 1727454600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 27000 |
| 1727368200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 20000 |
| 1727281800 | 100 | 0.47 | 0.47 | 100 | 100 | 100 | 12500 |
| 1727195400 | 99.53 | 0 | 0.00 | 99.53 | 99.53 | 99.53 | 0 |
| 1727109000 | 99.53 | 0 | 0.00 | 99.53 | 99.53 | 99.53 | 0 |
| 1726849800 | 99.53 | -0.47 | -0.47 | 99.8 | 100.68 | 99.53 | 117140 |
| 1726763400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1726677000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1726590600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 15000 |
| 1726504200 | 100 | -0.5 | -0.50 | 99.99 | 100 | 99.99 | 25000 |
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
