Premium
Anglianwtr6.625 (05NJ)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 103.4 | 0.13 | 0.12 | 103.75 | 104 | 103.225 | 0 |
| 1734629400 | 103.275 | 0.28 | 0.27 | 103.75 | 103.75 | 102.85 | 0 |
| 1734543000 | 103 | 0 | 0.00 | 103 | 103.075 | 102.925 | 0 |
| 1734456600 | 103 | -0.4 | -0.39 | 103.45 | 103.45 | 103 | 0 |
| 1734370200 | 103.4 | -0.08 | -0.07 | 103.45 | 103.525 | 103.4 | 0 |
| 1734111000 | 103.475 | -0.08 | -0.07 | 103.45 | 103.575 | 103.45 | 0 |
| 1734024600 | 103.55 | 0 | 0.00 | 103.75 | 103.975 | 103.45 | 0 |
| 1733938200 | 103.55 | 0.02 | 0.02 | 103.45 | 103.6 | 103.45 | 0 |
| 1733851800 | 103.525 | -0.08 | -0.07 | 103.5 | 103.6 | 103.5 | 0 |
| 1733765400 | 103.6 | 0.07 | 0.07 | 102.85 | 104.025 | 102.85 | 0 |
| 1733506200 | 103.525 | -0.03 | -0.02 | 103.75 | 104 | 103.475 | 0 |
| 1733419800 | 103.55 | -0.05 | -0.05 | 103.5 | 103.6 | 103.5 | 0 |
| 1733333400 | 103.6 | 0 | 0.00 | 103.75 | 104 | 103.5 | 0 |
| 1733247000 | 103.6 | -0.05 | -0.05 | 103.5 | 103.7 | 103.5 | 0 |
| 1733160600 | 103.65 | 0.15 | 0.14 | 103.75 | 103.9 | 103.3 | 0 |
| 1732901400 | 103.5 | 0.08 | 0.07 | 103.75 | 104.05 | 103.425 | 0 |
| 1732815000 | 103.425 | 0.08 | 0.07 | 102.85 | 104.075 | 102.85 | 0 |
| 1732728600 | 103.35 | 0.05 | 0.05 | 103.75 | 103.9 | 103.3 | 0 |
| 1732642200 | 103.3 | -0.03 | -0.02 | 103.75 | 103.9 | 103.25 | 0 |
| 1732555800 | 103.325 | 0.15 | 0.15 | 102.85 | 103.925 | 102.85 | 0 |
| 1732296600 | 103.175 | 0.05 | 0.05 | 103.15 | 103.225 | 103.075 | 0 |
| 1732210200 | 103.125 | 0.03 | 0.02 | 103.75 | 103.75 | 102.975 | 0 |
| 1732123800 | 103.1 | 0 | 0.00 | 103.15 | 103.15 | 103 | 0 |
| 1732037400 | 103.1 | 0.02 | 0.02 | 103.75 | 103.825 | 103.075 | 0 |
| 1731951000 | 103.075 | -0.05 | -0.05 | 102.85 | 103.95 | 102.85 | 0 |
| 1731691800 | 103.125 | 0.03 | 0.02 | 103.75 | 103.825 | 103.025 | 0 |
| 1731605400 | 103.1 | 0.1 | 0.10 | 103.15 | 103.15 | 102.925 | 0 |
| 1731519000 | 103 | -0.05 | -0.05 | 103.75 | 103.75 | 102.925 | 0 |
| 1731432600 | 103.05 | -0.15 | -0.15 | 103.15 | 103.175 | 103.05 | 0 |
| 1731346200 | 103.2 | -0.03 | -0.02 | 102.85 | 104 | 102.85 | 0 |
| 1731087000 | 103.225 | 0.13 | 0.12 | 103.15 | 103.275 | 103.15 | 0 |
| 1731000600 | 103.1 | 0.15 | 0.15 | 103.15 | 103.175 | 102.925 | 0 |
| 1730914200 | 102.95 | 0 | 0.00 | 103.15 | 103.15 | 102.875 | 0 |
| 1730827800 | 102.95 | -0.23 | -0.22 | 103.25 | 103.25 | 102.95 | 0 |
| 1730741400 | 103.175 | -0.03 | -0.02 | 103.25 | 103.275 | 103.15 | 0 |
| 1730482200 | 103.2 | -0.03 | -0.02 | 103.25 | 103.35 | 103.1 | 0 |
| 1730395800 | 103.225 | -0.48 | -0.46 | 103.5 | 104.25 | 103.05 | 0 |
| 1730309400 | 103.7 | -0.08 | -0.07 | 103.75 | 104.15 | 103.55 | 0 |
| 1730223000 | 103.775 | -0.13 | -0.12 | 104 | 104.875 | 103.75 | 0 |
| 1730136600 | 103.9 | -0.05 | -0.05 | 103.75 | 104.2 | 103.475 | 0 |
| 1729873800 | 103.95 | -0.03 | -0.02 | 103.75 | 104.125 | 103.75 | 0 |
| 1729787400 | 103.975 | -0.05 | -0.05 | 103.75 | 104.125 | 103.75 | 0 |
| 1729701000 | 104.025 | -0.08 | -0.07 | 104 | 104.875 | 103.75 | 0 |
| 1729614600 | 104.1 | -0.05 | -0.05 | 103.75 | 104.175 | 103.75 | 0 |
| 1729528200 | 104.15 | -0.08 | -0.07 | 103.75 | 104.25 | 103.75 | 0 |
| 1729269000 | 104.225 | 0.07 | 0.07 | 103.75 | 104.25 | 103.75 | 0 |
| 1729182600 | 104.15 | -0.05 | -0.05 | 104.6 | 104.6 | 103.75 | 0 |
| 1729096200 | 104.2 | 0.4 | 0.39 | 103.5 | 104.2 | 103.5 | 0 |
| 1729009800 | 103.8 | 0.13 | 0.12 | 103.75 | 104 | 103.5 | 0 |
| 1728923400 | 103.675 | 0 | 0.00 | 103.5 | 103.7 | 103.5 | 0 |
| 1728664200 | 103.675 | 0.02 | 0.02 | 103.5 | 103.675 | 103.5 | 0 |
| 1728577800 | 103.65 | 0 | 0.00 | 103.3 | 104.4 | 103.3 | 0 |
| 1728491400 | 103.65 | 0.05 | 0.05 | 103.5 | 103.7 | 103.5 | 0 |
| 1728405000 | 103.6 | 0.07 | 0.07 | 104 | 104.75 | 103.5 | 0 |
| 1728318600 | 103.525 | -0.53 | -0.50 | 104 | 105.125 | 103.525 | 0 |
| 1728059400 | 104.05 | -0.33 | -0.31 | 104.75 | 104.775 | 104.05 | 0 |
| 1727973000 | 104.375 | 0.17 | 0.17 | 104 | 105.125 | 104 | 0 |
| 1727886600 | 104.2 | -0.3 | -0.29 | 104.75 | 104.825 | 104.175 | 0 |
| 1727800200 | 104.5 | 0.2 | 0.19 | 104 | 105.125 | 104 | 0 |
| 1727713800 | 104.3 | -0.1 | -0.10 | 104 | 105.2 | 104 | 0 |
| 1727454600 | 104.4 | 0.05 | 0.05 | 104.75 | 104.825 | 104.325 | 0 |
| 1727368200 | 104.35 | 0.02 | 0.02 | 104.75 | 105.5 | 104.275 | 0 |
| 1727281800 | 104.325 | -0.25 | -0.24 | 104.75 | 105.65 | 104.325 | 0 |
| 1727195400 | 104.575 | 0.05 | 0.05 | 104.75 | 105.625 | 104.325 | 0 |
| 1727109000 | 104.525 | -0.03 | -0.02 | 104.75 | 105.625 | 104.475 | 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
