Premium
FTSE Barclays Plc (SSBARC)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -54.01 | -1.87531466468 | 2880.05 | 3019.33 | 2821.49 | 0 | 0 | IX |
| 4 | 279.42 | 10.9721905899 | 2546.62 | 3019.33 | 2500.28 | 0 | 0 | IX |
| 12 | 307.85 | 12.2250505323 | 2518.19 | 3019.33 | 2327.46 | 0 | 0 | IX |
| 26 | 99.78 | 3.6599590648 | 2726.26 | 3019.33 | 2054.29 | 0 | 0 | IX |
| 52 | 925.53 | 48.6990334173 | 1900.51 | 3019.33 | 1895.11 | 0 | 0 | IX |
| 156 | 1362.42 | 93.0856369823 | 1463.62 | 3019.33 | 1272.31 | 0 | 0 | IX |
| 260 | 1362.42 | 93.0856369823 | 1463.62 | 3019.33 | 1272.31 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 2826.04 | -108.01 | -3.68 | 2934.05 | 2934.05 | 2821.4899 | 0 |
| 1783441800 | 2934.05 | -76.18 | -2.53 | 3010.23 | 3019.33 | 2934.05 | 0 |
| 1783355400 | 3010.23 | 40.93 | 1.38 | 2969.3 | 3013.08 | 2963.62 | 0 |
| 1783096200 | 2969.3 | 1.14 | 0.04 | 2968.16 | 2990.34 | 2943.15 | 0 |
| 1783009800 | 2968.16 | 40.36 | 1.38 | 2927.8 | 2978.9699 | 2911.88 | 0 |
| 1782923400 | 2927.8 | 47.75 | 1.66 | 2880.05 | 2931.78 | 2864.13 | 0 |
| 1782837000 | 2880.05 | 7.4 | 0.26 | 2872.65 | 2913.59 | 2866.9699 | 0 |
| 1782750600 | 2872.65 | -30.7 | -1.06 | 2903.35 | 2903.35 | 2867.54 | 0 |
| 1782491400 | 2903.35 | -60.27 | -2.03 | 2963.62 | 2963.62 | 2877.77 | 0 |
| 1782405000 | 2963.62 | 80.16 | 2.78 | 2883.46 | 2963.62 | 2883.46 | 0 |
| 1782318600 | 2883.46 | -24.44 | -0.84 | 2907.9 | 2920.98 | 2879.48 | 0 |
| 1782232200 | 2907.9 | -25.58 | -0.87 | 2933.48 | 2951.11 | 2884.59 | 0 |
| 1782145800 | 2933.48 | 111.14 | 3.94 | 2822.34 | 2936.9 | 2806.71 | 0 |
| 1781886600 | 2822.34 | -23.6 | -0.83 | 2845.94 | 2845.94 | 2796.48 | 0 |
| 1781800200 | 2845.94 | -16.48 | -0.58 | 2862.42 | 2864.7 | 2835.42 | 0 |
| 1781713800 | 2862.42 | 94.09 | 3.40 | 2768.33 | 2874.36 | 2768.33 | 0 |
| 1781627400 | 2768.33 | 40.08 | 1.47 | 2728.25 | 2790.51 | 2724.56 | 0 |
| 1781541000 | 2728.25 | 40.07 | 1.49 | 2688.18 | 2777.43 | 2688.18 | 0 |
| 1781281800 | 2688.18 | 135.88 | 5.32 | 2552.3 | 2689.31 | 2552.3 | 0 |
| 1781195400 | 2552.3 | 17.91 | 0.71 | 2534.39 | 2569.36 | 2526.7199 | 0 |
| 1781109000 | 2534.39 | -12.23 | -0.48 | 2546.62 | 2562.25 | 2500.28 | 0 |
| 1781022600 | 2546.62 | -45.76 | -1.77 | 2592.38 | 2627.91 | 2546.62 | 0 |
| 1780936200 | 2592.38 | -9.38 | -0.36 | 2601.76 | 2623.93 | 2566.52 | 0 |
| 1780677000 | 2601.76 | -35.53 | -1.35 | 2637.29 | 2642.69 | 2595.51 | 0 |
| 1780590600 | 2637.29 | 23.3 | 0.89 | 2613.9899 | 2654.06 | 2576.46 | 0 |
| 1780504200 | 2613.9899 | -59.12 | -2.21 | 2673.11 | 2673.11 | 2606.31 | 0 |
| 1780417800 | 2673.11 | 87.55 | 3.39 | 2585.56 | 2680.2199 | 2585.56 | 0 |
| 1780331400 | 2585.56 | -17.91 | -0.69 | 2603.4699 | 2623.65 | 2557.42 | 0 |
| 1780072200 | 2603.4699 | 31.27 | 1.22 | 2572.2 | 2632.46 | 2571.63 | 0 |
| 1779985800 | 2572.2 | -21.6 | -0.83 | 2593.8 | 2593.8 | 2546.33 | 0 |
| 1779899400 | 2593.8 | 15.35 | 0.60 | 2578.45 | 2617.11 | 2578.45 | 0 |
| 1779813000 | 2578.45 | 44.06 | 1.74 | 2534.39 | 2602.33 | 2534.39 | 0 |
| 1779467400 | 2534.39 | 24.73 | 0.99 | 2509.66 | 2543.77 | 2504.55 | 0 |
| 1779381000 | 2509.66 | 4.83 | 0.19 | 2504.83 | 2523.88 | 2471.29 | 0 |
| 1779294600 | 2504.83 | 88.68 | 3.67 | 2416.15 | 2520.75 | 2385.73 | 0 |
| 1779208200 | 2416.15 | -7.39 | -0.30 | 2423.54 | 2456.51 | 2414.16 | 0 |
| 1779121800 | 2423.54 | 17.06 | 0.71 | 2406.48 | 2444 | 2375.5 | 0 |
| 1778862600 | 2406.48 | -64.81 | -2.62 | 2471.29 | 2471.29 | 2370.67 | 0 |
| 1778776200 | 2471.29 | 70.21 | 2.92 | 2401.08 | 2486.92 | 2401.08 | 0 |
| 1778689800 | 2401.08 | 42.35 | 1.80 | 2358.73 | 2413.02 | 2354.46 | 0 |
| 1778603400 | 2358.73 | -80.72 | -3.31 | 2439.45 | 2439.45 | 2328.03 | 0 |
| 1778517000 | 2439.45 | -33.55 | -1.36 | 2473 | 2490.05 | 2436.9 | 0 |
| 1778257800 | 2473 | -1.99 | -0.08 | 2474.9899 | 2509.95 | 2436.61 | 0 |
| 1778171400 | 2474.9899 | -41.5 | -1.65 | 2516.4899 | 2545.2 | 2474.9899 | 0 |
| 1778085000 | 2516.4899 | 131.33 | 5.51 | 2385.16 | 2584.9899 | 2385.16 | 0 |
| 1777998600 | 2385.16 | -80.73 | -3.27 | 2465.89 | 2465.89 | 2358.73 | 0 |
| 1777653000 | 2465.89 | 13.08 | 0.53 | 2452.81 | 2475.27 | 2413.3 | 0 |
| 1777566600 | 2452.81 | 2.55 | 0.10 | 2450.26 | 2456.79 | 2399.09 | 0 |
| 1777480200 | 2450.26 | 25.3 | 1.04 | 2424.96 | 2450.26 | 2395.96 | 0 |
| 1777393800 | 2424.96 | -4.83 | -0.20 | 2429.79 | 2438.32 | 2327.46 | 0 |
| 1777307400 | 2429.79 | 18.76 | 0.78 | 2411.03 | 2446.28 | 2405.34 | 0 |
| 1777048200 | 2411.03 | -21.03 | -0.86 | 2432.06 | 2433.2 | 2384.59 | 0 |
| 1776961800 | 2432.06 | -36.67 | -1.49 | 2468.73 | 2468.73 | 2404.78 | 0 |
| 1776875400 | 2468.73 | -20.47 | -0.82 | 2489.2 | 2509.95 | 2457.65 | 0 |
| 1776789000 | 2489.2 | -28.14 | -1.12 | 2517.34 | 2544.63 | 2486.64 | 0 |
| 1776702600 | 2517.34 | -57.13 | -2.22 | 2574.4699 | 2574.4699 | 2501.14 | 0 |
| 1776443400 | 2574.4699 | 86.69 | 3.48 | 2487.78 | 2586.98 | 2474.9899 | 0 |
| 1776357000 | 2487.78 | -18.47 | -0.74 | 2506.25 | 2544.34 | 2486.92 | 0 |
| 1776270600 | 2506.25 | -11.94 | -0.47 | 2518.19 | 2518.19 | 2496.59 | 0 |
| 1776184200 | 2518.19 | 45.19 | 1.83 | 2473 | 2518.19 | 2468.45 | 0 |
| 1776097800 | 2473 | -34.11 | -1.36 | 2507.11 | 2507.11 | 2452.53 | 0 |
| 1775838600 | 2507.11 | 42.93 | 1.74 | 2464.18 | 2518.19 | 2464.18 | 0 |
| 1775752200 | 2464.18 | -14.5 | -0.58 | 2478.68 | 2483.23 | 2442.01 | 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.
