Premium
FTSE Severn Trent (SSSVT)
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 | -7.81 | -0.737787770294 | 1058.57 | 1074.19 | 1040.82 | 0 | 0 | IX |
| 4 | 19.88 | 1.92844948006 | 1030.88 | 1074.19 | 998.23 | 0 | 0 | IX |
| 12 | -74.2 | -6.59579007254 | 1124.96 | 1183.88 | 998.23 | 0 | 0 | IX |
| 26 | 18.81 | 1.82276273075 | 1031.95 | 1183.88 | 968.76 | 0 | 0 | IX |
| 52 | 106.14 | 11.2362643179 | 944.62 | 1183.88 | 871.85 | 0 | 0 | IX |
| 156 | 209.79 | 24.9461930866 | 840.97 | 1183.88 | 824.64 | 0 | 0 | IX |
| 260 | 209.79 | 24.9461930866 | 840.97 | 1183.88 | 824.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1050.76 | 2.13 | 0.20 | 1048.63 | 1055.73 | 1040.82 | 0 |
| 1783614600 | 1048.63 | -2.84 | -0.27 | 1051.47 | 1057.8599 | 1042.95 | 0 |
| 1783528200 | 1051.47 | -12.78 | -1.20 | 1064.25 | 1064.25 | 1043.66 | 0 |
| 1783441800 | 1064.25 | 4.26 | 0.40 | 1059.99 | 1068.51 | 1052.18 | 0 |
| 1783355400 | 1059.99 | -5.68 | -0.53 | 1065.67 | 1074.19 | 1055.02 | 0 |
| 1783096200 | 1065.67 | 7.1 | 0.67 | 1058.57 | 1068.51 | 1055.02 | 0 |
| 1783009800 | 1058.57 | 27.69 | 2.69 | 1030.88 | 1066.38 | 1028.75 | 0 |
| 1782923400 | 1030.88 | -18.46 | -1.76 | 1049.34 | 1052.89 | 1030.88 | 0 |
| 1782837000 | 1049.34 | -3.55 | -0.34 | 1052.89 | 1060.7 | 1040.82 | 0 |
| 1782750600 | 1052.89 | 3.55 | 0.34 | 1049.34 | 1061.41 | 1035.14 | 0 |
| 1782491400 | 1049.34 | -0.71 | -0.07 | 1050.05 | 1057.8599 | 1045.79 | 0 |
| 1782405000 | 1050.05 | 8.52 | 0.82 | 1041.53 | 1056.44 | 1040.1099 | 0 |
| 1782318600 | 1041.53 | 22.01 | 2.16 | 1019.52 | 1042.24 | 1013.84 | 0 |
| 1782232200 | 1019.52 | -3.55 | -0.35 | 1023.07 | 1027.33 | 1009.58 | 0 |
| 1782145800 | 1023.07 | 14.2 | 1.41 | 1008.87 | 1023.07 | 998.23 | 0 |
| 1781886600 | 1008.87 | -18.46 | -1.80 | 1027.33 | 1027.33 | 1006.74 | 0 |
| 1781800200 | 1027.33 | -3.55 | -0.34 | 1030.88 | 1031.59 | 1015.97 | 0 |
| 1781713800 | 1030.88 | 2.84 | 0.28 | 1028.04 | 1030.88 | 1017.39 | 0 |
| 1781627400 | 1028.04 | 7.81 | 0.77 | 1020.23 | 1031.59 | 1016.68 | 0 |
| 1781541000 | 1020.23 | -18.46 | -1.78 | 1038.69 | 1045.79 | 1018.1 | 0 |
| 1781281800 | 1038.69 | 7.81 | 0.76 | 1030.88 | 1041.53 | 1025.91 | 0 |
| 1781195400 | 1030.88 | -7.1 | -0.68 | 1037.98 | 1042.95 | 1025.91 | 0 |
| 1781109000 | 1037.98 | 3.55 | 0.34 | 1034.43 | 1040.82 | 1020.23 | 0 |
| 1781022600 | 1034.43 | -2.84 | -0.27 | 1037.27 | 1045.08 | 1028.75 | 0 |
| 1780936200 | 1037.27 | -14.91 | -1.42 | 1052.18 | 1054.31 | 1028.75 | 0 |
| 1780677000 | 1052.18 | 4.26 | 0.41 | 1047.92 | 1063.54 | 1045.79 | 0 |
| 1780590600 | 1047.92 | 12.07 | 1.17 | 1035.85 | 1050.05 | 1030.17 | 0 |
| 1780504200 | 1035.85 | 6.39 | 0.62 | 1029.46 | 1045.08 | 1024.49 | 0 |
| 1780417800 | 1029.46 | -8.52 | -0.82 | 1037.98 | 1053.6 | 1011.71 | 0 |
| 1780331400 | 1037.98 | -16.33 | -1.55 | 1054.31 | 1061.41 | 1029.46 | 0 |
| 1780072200 | 1054.31 | -12.07 | -1.13 | 1066.38 | 1075.6099 | 1054.31 | 0 |
| 1779985800 | 1066.38 | -39.05 | -3.53 | 1105.43 | 1105.43 | 1064.25 | 0 |
| 1779899400 | 1105.43 | -7.81 | -0.70 | 1113.24 | 1113.24 | 1093.3599 | 0 |
| 1779813000 | 1113.24 | 2.84 | 0.26 | 1110.4 | 1126.73 | 1110.4 | 0 |
| 1779467400 | 1110.4 | 9.94 | 0.90 | 1100.46 | 1116.79 | 1090.52 | 0 |
| 1779381000 | 1100.46 | 7.1 | 0.65 | 1093.3599 | 1107.56 | 1082.71 | 0 |
| 1779294600 | 1093.3599 | 24.14 | 2.26 | 1069.22 | 1121.76 | 1064.25 | 0 |
| 1779208200 | 1069.22 | 25.56 | 2.45 | 1043.66 | 1073.48 | 1043.66 | 0 |
| 1779121800 | 1043.66 | 20.59 | 2.01 | 1023.07 | 1048.63 | 1010.29 | 0 |
| 1778862600 | 1023.07 | -89.46 | -8.04 | 1112.53 | 1112.53 | 1022.36 | 0 |
| 1778776200 | 1112.53 | 9.23 | 0.84 | 1103.3 | 1117.5 | 1103.3 | 0 |
| 1778689800 | 1103.3 | -7.1 | -0.64 | 1110.4 | 1122.47 | 1101.17 | 0 |
| 1778603400 | 1110.4 | -8.52 | -0.76 | 1118.92 | 1118.92 | 1101.17 | 0 |
| 1778517000 | 1118.92 | 6.74 | 0.61 | 1112.18 | 1120.34 | 1103.3 | 0 |
| 1778257800 | 1112.18 | 0 | 0.00 | 1112.18 | 1134.19 | 1100.46 | 0 |
| 1778171400 | 1112.18 | -30.53 | -2.67 | 1142.71 | 1142.71 | 1107.56 | 0 |
| 1778085000 | 1142.71 | 26.98 | 2.42 | 1115.73 | 1142.71 | 1112.89 | 0 |
| 1777998600 | 1115.73 | -19.17 | -1.69 | 1134.9 | 1149.8 | 1108.27 | 0 |
| 1777653000 | 1134.9 | -25.55 | -2.20 | 1160.45 | 1160.45 | 1117.5 | 0 |
| 1777566600 | 1160.45 | 78.8 | 7.29 | 1081.65 | 1183.88 | 1081.65 | 0 |
| 1777480200 | 1081.65 | -29.11 | -2.62 | 1110.76 | 1110.76 | 1073.84 | 0 |
| 1777393800 | 1110.76 | -1.06 | -0.10 | 1111.82 | 1117.8599 | 1107.21 | 0 |
| 1777307400 | 1111.82 | -7.46 | -0.67 | 1119.28 | 1119.28 | 1104.72 | 0 |
| 1777048200 | 1119.28 | 1.42 | 0.13 | 1117.8599 | 1133.83 | 1113.95 | 0 |
| 1776961800 | 1117.8599 | 11.72 | 1.06 | 1106.14 | 1121.76 | 1094.07 | 0 |
| 1776875400 | 1106.14 | 7.45 | 0.68 | 1098.69 | 1107.92 | 1098.33 | 0 |
| 1776789000 | 1098.69 | -26.62 | -2.37 | 1125.31 | 1129.57 | 1098.69 | 0 |
| 1776702600 | 1125.31 | 6.74 | 0.60 | 1118.57 | 1132.41 | 1117.15 | 0 |
| 1776443400 | 1118.57 | -6.39 | -0.57 | 1124.96 | 1127.09 | 1101.88 | 0 |
| 1776357000 | 1124.96 | 0.36 | 0.03 | 1124.6 | 1143.06 | 1118.57 | 0 |
| 1776270600 | 1124.6 | -8.52 | -0.75 | 1133.1199 | 1134.19 | 1116.44 | 0 |
| 1776184200 | 1133.1199 | 2.84 | 0.25 | 1130.28 | 1138.8 | 1125.31 | 0 |
| 1776097800 | 1130.28 | -25.2 | -2.18 | 1155.48 | 1155.48 | 1124.6 | 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.
