Premium
FTSE AIM UK 50 Index (AIM5)
FTSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -87.99 | -2.25089022593 | 3909.12 | 3936.62 | 3809.24 | 0 | 0 | IX |
| 4 | -51.28 | -1.3242399436 | 3872.41 | 3936.62 | 3799.47 | 0 | 0 | IX |
| 12 | -180.37 | -4.50755966513 | 4001.5 | 4102.8 | 3756.3 | 0 | 0 | IX |
| 26 | -390.09 | -9.2631114024 | 4211.22 | 4261.91 | 3756.3 | 0 | 0 | IX |
| 52 | -213.65 | -5.29520816501 | 4034.78 | 4427.47 | 3756.3 | 0 | 0 | IX |
| 156 | -1765.64 | -31.6039500463 | 5586.77 | 5943.78 | 3438.11 | 0 | 0 | IX |
| 260 | -1633.36 | -29.9452377766 | 5454.49 | 7110.59 | 3199.96 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 3821.13 | 10.7 | 0.28 | 3810.43 | 3861.33 | 3810.43 | 0 |
| 1740072600 | 3810.43 | -43.21 | -1.12 | 3853.64 | 3861.72 | 3809.24 | 0 |
| 1739986200 | 3853.64 | -45.01 | -1.15 | 3898.65 | 3902.49 | 3840.95 | 0 |
| 1739899800 | 3898.65 | -13.59 | -0.35 | 3912.24 | 3926.86 | 3898.65 | 0 |
| 1739813400 | 3912.24 | -3.95 | -0.10 | 3916.19 | 3936.62 | 3909.8 | 0 |
| 1739554200 | 3916.19 | 7.07 | 0.18 | 3909.12 | 3929.95 | 3907.07 | 0 |
| 1739467800 | 3909.12 | -3.73 | -0.10 | 3912.85 | 3923 | 3901.38 | 0 |
| 1739381400 | 3912.85 | 9.67 | 0.25 | 3903.18 | 3929.9 | 3896 | 0 |
| 1739295000 | 3903.18 | -5.79 | -0.15 | 3908.97 | 3916.79 | 3897.98 | 0 |
| 1739208600 | 3908.97 | 21.03 | 0.54 | 3887.94 | 3916.67 | 3883.3 | 0 |
| 1738949400 | 3887.94 | -22.52 | -0.58 | 3910.46 | 3926.65 | 3887.94 | 0 |
| 1738863000 | 3910.46 | 41.01 | 1.06 | 3869.45 | 3925.49 | 3869.45 | 0 |
| 1738776600 | 3869.45 | 16.35 | 0.42 | 3853.1 | 3869.45 | 3840.65 | 0 |
| 1738690200 | 3853.1 | -2.24 | -0.06 | 3855.34 | 3857.95 | 3839.04 | 0 |
| 1738603800 | 3855.34 | -30.29 | -0.78 | 3885.63 | 3885.63 | 3830.84 | 0 |
| 1738344600 | 3885.63 | 6.88 | 0.18 | 3878.75 | 3887.04 | 3866.08 | 0 |
| 1738258200 | 3878.75 | 74.14 | 1.95 | 3804.61 | 3883.76 | 3804.61 | 0 |
| 1738171800 | 3804.61 | -33.09 | -0.86 | 3837.7 | 3860.03 | 3804.61 | 0 |
| 1738085400 | 3837.7 | 22.84 | 0.60 | 3814.86 | 3854.29 | 3799.47 | 0 |
| 1737999000 | 3814.86 | -19.23 | -0.50 | 3834.09 | 3834.09 | 3802.89 | 0 |
| 1737739800 | 3834.09 | -38.32 | -0.99 | 3872.41 | 3896.2 | 3830.64 | 0 |
| 1737653400 | 3872.41 | 11.09 | 0.29 | 3861.32 | 3885.22 | 3858.36 | 0 |
| 1737567000 | 3861.32 | -8.18 | -0.21 | 3869.5 | 3894.84 | 3859.19 | 0 |
| 1737480600 | 3869.5 | 15.33 | 0.40 | 3854.17 | 3871.96 | 3850.51 | 0 |
| 1737394200 | 3854.17 | 3.44 | 0.09 | 3850.73 | 3873.39 | 3850.37 | 0 |
| 1737135000 | 3850.73 | 18.25 | 0.48 | 3832.48 | 3858.03 | 3832.48 | 0 |
| 1737048600 | 3832.48 | 4.85 | 0.13 | 3827.63 | 3834.65 | 3809.84 | 0 |
| 1736962200 | 3827.63 | 69.94 | 1.86 | 3757.69 | 3827.75 | 3757.69 | 0 |
| 1736875800 | 3757.69 | -12.4 | -0.33 | 3770.09 | 3806.81 | 3756.3 | 0 |
| 1736789400 | 3770.09 | -28.54 | -0.75 | 3796.17 | 3796.93 | 3770.09 | 0 |
| 1736530200 | 3798.63 | -49.38 | -1.28 | 3848.01 | 3860.56 | 3798.63 | 0 |
| 1736443800 | 3848.01 | 10.9 | 0.28 | 3837.11 | 3853.9 | 3829.06 | 0 |
| 1736357400 | 3837.11 | -47.34 | -1.22 | 3884.45 | 3890.72 | 3829.26 | 0 |
| 1736271000 | 3884.45 | -17.9 | -0.46 | 3902.35 | 3904.09 | 3872.02 | 0 |
| 1736184600 | 3902.35 | 16.8 | 0.43 | 3885.55 | 3905.71 | 3874.89 | 0 |
| 1735925400 | 3885.55 | -16.89 | -0.43 | 3902.44 | 3921.03 | 3878.9 | 0 |
| 1735839000 | 3902.44 | 5.12 | 0.13 | 3897.32 | 3910.5 | 3888.22 | 0 |
| 1735666200 | 3897.32 | 36.67 | 0.95 | 3860.65 | 3897.32 | 3855.73 | 0 |
| 1735579800 | 3860.65 | -20.88 | -0.54 | 3881.53 | 3905.08 | 3846.04 | 0 |
| 1735320600 | 3881.53 | -15.9 | -0.41 | 3897.43 | 3907.19 | 3871.33 | 0 |
| 1735061400 | 3897.43 | 25.47 | 0.66 | 3871.96 | 3909.76 | 3871.96 | 0 |
| 1734975000 | 3871.96 | -8.95 | -0.23 | 3880.91 | 3902.4 | 3864.65 | 0 |
| 1734715800 | 3880.91 | 1.37 | 0.04 | 3879.54 | 3896.93 | 3849.87 | 0 |
| 1734629400 | 3879.54 | -37.87 | -0.97 | 3917.41 | 3917.41 | 3867.45 | 0 |
| 1734543000 | 3917.41 | -6.62 | -0.17 | 3924.03 | 3945.89 | 3917.41 | 0 |
| 1734456600 | 3924.03 | -48.15 | -1.21 | 3972.18 | 3972.18 | 3919.92 | 0 |
| 1734370200 | 3972.18 | -25.05 | -0.63 | 3997.23 | 3997.23 | 3965.86 | 0 |
| 1734111000 | 3997.23 | -50 | -1.24 | 4047.23 | 4058.41 | 3995.14 | 0 |
| 1734024600 | 4047.23 | -20.52 | -0.50 | 4067.75 | 4088.21 | 4047.23 | 0 |
| 1733938200 | 4067.75 | 9.95 | 0.25 | 4057.8 | 4070.23 | 4047.99 | 0 |
| 1733851800 | 4057.8 | -25.84 | -0.63 | 4083.64 | 4084.48 | 4057.8 | 0 |
| 1733765400 | 4083.64 | 20.34 | 0.50 | 4063.3 | 4102.8 | 4049.8 | 0 |
| 1733506200 | 4063.3 | 12.21 | 0.30 | 4051.09 | 4072.18 | 4038.75 | 0 |
| 1733419800 | 4051.09 | -0.67 | -0.02 | 4051.76 | 4062.31 | 4045.04 | 0 |
| 1733333400 | 4051.76 | 26.45 | 0.66 | 4025.31 | 4058.14 | 4025.31 | 0 |
| 1733247000 | 4025.31 | 30.03 | 0.75 | 3995.28 | 4041.52 | 3995.28 | 0 |
| 1733160600 | 3995.28 | -1.34 | -0.03 | 3996.62 | 4026.84 | 3984.22 | 0 |
| 1732901400 | 3996.62 | -4.88 | -0.12 | 4001.5 | 4017.56 | 3987.76 | 0 |
| 1732815000 | 4001.5 | 1.42 | 0.04 | 4000.08 | 4014.41 | 3993.59 | 0 |
| 1732728600 | 4000.08 | 8.28 | 0.21 | 3991.8 | 4012.24 | 3985.89 | 0 |
| 1732642200 | 3991.8 | -14.39 | -0.36 | 4006.19 | 4012.18 | 3979.54 | 0 |
| 1732555800 | 4006.19 | 22.38 | 0.56 | 3983.81 | 4024.03 | 3973.65 | 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
