Premium
FTSE Developed Small Cap Net Tax (SCDN)
FTSE
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 | -11.04 | -0.370367885347 | 2980.82 | 2993.32 | 2930.82 | 0 | 0 | IX |
| 4 | -6.02 | -0.202298541569 | 2975.8 | 3029.69 | 2875.04 | 0 | 0 | IX |
| 12 | 253.69 | 9.34026486604 | 2716.09 | 3029.69 | 2699.03 | 0 | 0 | IX |
| 26 | 285.12 | 10.6203392608 | 2684.66 | 3029.69 | 2598.43 | 0 | 0 | IX |
| 52 | 592.99 | 24.9491961848 | 2376.79 | 3029.69 | 2376.58 | 0 | 0 | IX |
| 156 | 1240.5 | 71.7350573649 | 1729.28 | 3029.69 | 1729.28 | 0 | 0 | IX |
| 260 | 1240.5 | 71.7350573649 | 1729.28 | 3029.69 | 1729.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 2967.28 | -9.59 | -0.32 | 2971.51 | 2976.6 | 2948.58 | 0 |
| 1782405000 | 2976.87 | 9.35 | 0.32 | 2953.39 | 2993.32 | 2953.26 | 0 |
| 1782318600 | 2967.52 | 6.52 | 0.22 | 2946.54 | 2970.37 | 2939.71 | 0 |
| 1782232200 | 2961 | -21.6 | -0.72 | 2984.04 | 2984.28 | 2930.82 | 0 |
| 1782145800 | 2982.6 | 4.11 | 0.14 | 2978.23 | 2991.28 | 2975.85 | 0 |
| 1781886600 | 2978.4899 | 2.76 | 0.09 | 2980.82 | 2981.73 | 2974.87 | 0 |
| 1781800200 | 2975.73 | -37.67 | -1.25 | 2961.42 | 2982.01 | 2950.31 | 0 |
| 1781713800 | 3013.4 | 9.16 | 0.30 | 2990.5 | 3014.63 | 2990.2199 | 0 |
| 1781627400 | 3004.2399 | -11.91 | -0.39 | 3003.71 | 3018.5 | 2995.64 | 0 |
| 1781541000 | 3016.15 | 37.87 | 1.27 | 2980.08 | 3029.69 | 2979.96 | 0 |
| 1781281800 | 2978.28 | 74.39 | 2.56 | 2947.35 | 2989.95 | 2947.11 | 0 |
| 1781195400 | 2903.89 | -1.75 | -0.06 | 2883.46 | 2919.01 | 2877.37 | 0 |
| 1781109000 | 2905.64 | 27.1 | 0.94 | 2918.9 | 2937.25 | 2897.79 | 0 |
| 1781022600 | 2878.54 | -33.9 | -1.16 | 2901.67 | 2955.75 | 2875.04 | 0 |
| 1780936200 | 2912.44 | -0.12 | -0.00 | 2901.5 | 2921.09 | 2889.4699 | 0 |
| 1780677000 | 2912.56 | -57.56 | -1.94 | 2970.94 | 2972.76 | 2912.38 | 0 |
| 1780590600 | 2970.12 | 18.2 | 0.62 | 2952.68 | 2974.85 | 2951.18 | 0 |
| 1780504200 | 2951.92 | -20.99 | -0.71 | 2975.4 | 2977.33 | 2946.03 | 0 |
| 1780417800 | 2972.91 | 18.91 | 0.64 | 2960.92 | 2977.67 | 2952.78 | 0 |
| 1780331400 | 2954 | -19.74 | -0.66 | 2973.15 | 2973.36 | 2942.28 | 0 |
| 1780072200 | 2973.7399 | -7.42 | -0.25 | 2975.8 | 2978.93 | 2961.44 | 0 |
| 1779985800 | 2981.16 | 11.45 | 0.39 | 2965.63 | 2981.17 | 2947.45 | 0 |
| 1779899400 | 2969.71 | -1.59 | -0.05 | 2972.93 | 2978.73 | 2964.75 | 0 |
| 1779813000 | 2971.3 | 35.78 | 1.22 | 2946.59 | 2976.91 | 2946.12 | 0 |
| 1779467400 | 2935.52 | 41.17 | 1.42 | 2914 | 2937.81 | 2913.87 | 0 |
| 1779381000 | 2894.35 | 12.72 | 0.44 | 2891.17 | 2902.26 | 2877.18 | 0 |
| 1779294600 | 2881.63 | 31.27 | 1.10 | 2846.9 | 2892.15 | 2838.34 | 0 |
| 1779208200 | 2850.36 | -18.44 | -0.64 | 2873.62 | 2875.6 | 2833.91 | 0 |
| 1779121800 | 2868.8 | -15.68 | -0.54 | 2879.57 | 2890.88 | 2868.78 | 0 |
| 1778862600 | 2884.48 | -59.97 | -2.04 | 2935.1 | 2936.76 | 2878.31 | 0 |
| 1778776200 | 2944.45 | 22.52 | 0.77 | 2923.9899 | 2948.43 | 2922.93 | 0 |
| 1778689800 | 2921.93 | 17.55 | 0.60 | 2926.15 | 2932.18 | 2907.8 | 0 |
| 1778603400 | 2904.38 | -57.6 | -1.94 | 2953.59 | 2955.66 | 2896.93 | 0 |
| 1778517000 | 2961.98 | 11.08 | 0.38 | 2951.98 | 2965.44 | 2950.27 | 0 |
| 1778257800 | 2950.9 | -4.04 | -0.14 | 2942.33 | 2959.28 | 2937.98 | 0 |
| 1778171400 | 2954.94 | -10.12 | -0.34 | 2972.65 | 2984.09 | 2951.12 | 0 |
| 1778085000 | 2965.06 | 40.15 | 1.37 | 2925.45 | 2972.34 | 2925.17 | 0 |
| 1777998600 | 2924.91 | 14.52 | 0.50 | 2897.57 | 2926.19 | 2896.18 | 0 |
| 1777653000 | 2910.39 | 13.27 | 0.46 | 2908.04 | 2918.85 | 2904.02 | 0 |
| 1777566600 | 2897.12 | 41.62 | 1.46 | 2860.8 | 2898.05 | 2853.87 | 0 |
| 1777480200 | 2855.5 | -17.81 | -0.62 | 2874.25 | 2876.31 | 2855.4699 | 0 |
| 1777393800 | 2873.31 | -25.95 | -0.90 | 2899.03 | 2901.04 | 2865.08 | 0 |
| 1777307400 | 2899.26 | -2.17 | -0.07 | 2896.7199 | 2911.02 | 2894.3 | 0 |
| 1777048200 | 2901.43 | 1.31 | 0.05 | 2894.71 | 2904.1 | 2885.42 | 0 |
| 1776961800 | 2900.12 | -2.34 | -0.08 | 2907.64 | 2909.67 | 2895.14 | 0 |
| 1776875400 | 2902.46 | -18.62 | -0.64 | 2907.51 | 2931.76 | 2902.44 | 0 |
| 1776789000 | 2921.08 | -6.85 | -0.23 | 2934.56 | 2950.91 | 2916.27 | 0 |
| 1776702600 | 2927.93 | -10.5 | -0.36 | 2924.02 | 2931.44 | 2912.43 | 0 |
| 1776443400 | 2938.43 | 57.25 | 1.99 | 2878.7399 | 2942.55 | 2878.6 | 0 |
| 1776357000 | 2881.18 | 14.54 | 0.51 | 2869.71 | 2886.2199 | 2868.18 | 0 |
| 1776270600 | 2866.64 | -5.39 | -0.19 | 2868.51 | 2875.78 | 2864.4899 | 0 |
| 1776184200 | 2872.03 | 50.21 | 1.78 | 2839.41 | 2874.15 | 2839.26 | 0 |
| 1776097800 | 2821.82 | 14.24 | 0.51 | 2804.64 | 2821.83 | 2794.16 | 0 |
| 1775838600 | 2807.58 | -6.33 | -0.22 | 2808.58 | 2822.94 | 2806.33 | 0 |
| 1775752200 | 2813.91 | 5 | 0.18 | 2805.71 | 2815.31 | 2790.36 | 0 |
| 1775665800 | 2808.91 | 95.42 | 3.52 | 2723.53 | 2822.26 | 2723.17 | 0 |
| 1775579400 | 2713.4899 | 20.42 | 0.76 | 2716.09 | 2723.38 | 2699.03 | 0 |
| 1775147400 | 2693.07 | -28.34 | -1.04 | 2709.14 | 2718.79 | 2657.56 | 0 |
| 1775061000 | 2721.41 | 81.43 | 3.08 | 2673.9899 | 2725.79 | 2673.85 | 0 |
| 1774974600 | 2639.98 | 20.41 | 0.78 | 2603.57 | 2650.6 | 2598.43 | 0 |
| 1774888200 | 2619.57 | -17.35 | -0.66 | 2629.36 | 2641.63 | 2613.31 | 0 |
| 1774632600 | 2636.92 | -38.8 | -1.45 | 2664.73 | 2669.85 | 2636.88 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
