Premium
Ls 3x Msft (3MSE)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 37.925 | 1.79 | 4.94 | 38.29 | 40.02 | 35.35 | 80 |
| 1744389000 | 36.14 | 0.95 | 2.69 | 36.69 | 39.195 | 34.98 | 34 |
| 1744302600 | 35.195 | 3.22 | 10.05 | 35.195 | 35.195 | 35.195 | 31 |
| 1744216200 | 31.98 | -1.92 | -5.65 | 30.91 | 33.9 | 25.055 | 2197 |
| 1744129800 | 33.895 | 3.59 | 11.85 | 33.18 | 37.68 | 31.225 | 44 |
| 1744043400 | 30.305 | -3.68 | -10.82 | 26.95 | 36.14 | 25.185 | 955 |
| 1743784200 | 33.98 | -1.96 | -5.45 | 32.43 | 36.39 | 28.33 | 513 |
| 1743697800 | 35.94 | -3.22 | -8.22 | 35.98 | 41.01 | 31.18 | 787 |
| 1743611400 | 39.16 | 0.17 | 0.45 | 38.68 | 39.375 | 38.255 | 45 |
| 1743525000 | 38.985 | 3.55 | 10.00 | 37.27 | 39.39 | 35.645 | 159 |
| 1743438600 | 35.44 | -3.45 | -8.86 | 37.01 | 38.34 | 31.475 | 68 |
| 1743183000 | 38.885 | -3.47 | -8.18 | 38.885 | 38.885 | 38.885 | 20 |
| 1743096600 | 42.35 | -0.73 | -1.69 | 42.31 | 42.79 | 36.765 | 18 |
| 1743010200 | 43.08 | -0.48 | -1.10 | 43.84 | 45.105 | 42.765 | 67 |
| 1742923800 | 43.56 | 0.53 | 1.22 | 43.14 | 44.265 | 38.1 | 673 |
| 1742837400 | 43.035 | 2.29 | 5.63 | 43.035 | 43.035 | 43.035 | 0 |
| 1742578200 | 40.74 | -0.36 | -0.88 | 40.74 | 40.74 | 40.74 | 1 |
| 1742491800 | 41.1 | 0.01 | 0.02 | 41.69 | 42.875 | 39.865 | 121 |
| 1742405400 | 41.09 | 1.29 | 3.23 | 41.09 | 41.09 | 41.09 | 43 |
| 1742319000 | 39.805 | -1.15 | -2.81 | 39.805 | 39.805 | 39.805 | 0 |
| 1742232600 | 40.955 | 0.25 | 0.63 | 40.97 | 42.295 | 39.665 | 14 |
| 1741973400 | 40.7 | 1.73 | 4.43 | 39.38 | 41.37 | 38.745 | 128 |
| 1741887000 | 38.975 | -1.3 | -3.22 | 39.11 | 41.025 | 38.67 | 180 |
| 1741800600 | 40.27 | 0.89 | 2.25 | 40.27 | 40.27 | 40.27 | 11 |
| 1741714200 | 39.385 | -0.59 | -1.46 | 38.37 | 41.62 | 38.045 | 101 |
| 1741627800 | 39.97 | -2.01 | -4.78 | 41.17 | 42.725 | 38.925 | 1840 |
| 1741368600 | 41.975 | -4.21 | -9.11 | 45.14 | 47.385 | 41.655 | 58 |
| 1741282200 | 46.18 | 2.29 | 5.22 | 46.04 | 47.1 | 42.945 | 426 |
| 1741195800 | 43.89 | 1.64 | 3.88 | 43.91 | 45.36 | 41.965 | 207 |
| 1741109400 | 42.25 | -3.49 | -7.63 | 43.64 | 43.7 | 41.055 | 356 |
| 1741023000 | 45.74 | 0.98 | 2.18 | 47.1 | 48.32 | 45.215 | 847 |
| 1740763800 | 44.765 | -3.14 | -6.55 | 45.62 | 47.515 | 43.695 | 82 |
| 1740677400 | 47.905 | -1.17 | -2.38 | 48.87 | 50.61 | 46.4 | 236 |
| 1740591000 | 49.075 | 1.66 | 3.49 | 47.97 | 49.34 | 45.1 | 26 |
| 1740504600 | 47.42 | -2.15 | -4.33 | 47.72 | 48.025 | 47.305 | 116 |
| 1740418200 | 49.565 | -4.16 | -7.73 | 51.79 | 52.76 | 48.095 | 702 |
| 1740159000 | 53.72 | -1.77 | -3.19 | 54.5 | 56.415 | 53.18 | 140 |
| 1740072600 | 55.49 | 2.9 | 5.51 | 55.53 | 56.155 | 52.665 | 1115 |
| 1739986200 | 52.59 | 0.82 | 1.58 | 51.93 | 53.205 | 50.885 | 186 |
| 1739899800 | 51.77 | 0.1 | 0.18 | 52.1 | 53.405 | 50.855 | 78 |
| 1739813400 | 51.675 | 0.47 | 0.92 | 51.56 | 53.36 | 51.46 | 73 |
| 1739554200 | 51.205 | -0.72 | -1.39 | 52.15 | 53.475 | 50.495 | 172 |
| 1739467800 | 51.925 | -0.01 | -0.02 | 51.79 | 52.765 | 50.81 | 365 |
| 1739381400 | 51.935 | -1.23 | -2.30 | 51.78 | 52.93 | 50.715 | 78 |
| 1739295000 | 53.16 | -1.98 | -3.59 | 55.25 | 57.945 | 51.615 | 21 |
| 1739208600 | 55.13875 | 1.52 | 2.83 | 54.275 | 56.3775 | 52.85 | 329 |
| 1738949400 | 53.62375 | -2.11 | -3.78 | 55.605 | 58.175 | 51.96875 | 123 |
| 1738863000 | 55.7325 | 1.91 | 3.55 | 54.68 | 56.46375 | 52.50625 | 377 |
| 1738776600 | 53.8225 | -0.44 | -0.82 | 53.0075 | 54.34 | 51.6675 | 54 |
| 1738690200 | 54.26625 | 0.11 | 0.21 | 53.2625 | 55.24875 | 52.10375 | 305 |
| 1738603800 | 54.155 | -1.35 | -2.43 | 52.605 | 55.8625 | 51.57 | 5516 |
| 1738344600 | 55.50125 | 0.4 | 0.73 | 57.045 | 61.12 | 55.09375 | 1264 |
| 1738258200 | 55.10125 | -12.42 | -18.39 | 59.8275 | 63.3225 | 53.75 | 1437 |
| 1738171800 | 67.51625 | 0.12 | 0.18 | 69.46 | 71.07375 | 66.0475 | 308 |
| 1738085400 | 67.395 | 6.99 | 11.58 | 65.205 | 68.495 | 62.03625 | 2085 |
| 1737999000 | 60.40125 | -8.73 | -12.63 | 60.99 | 63.51625 | 52.84 | 731 |
| 1737739800 | 69.135 | 0.48 | 0.71 | 69.3925 | 75.32625 | 67.03 | 94 |
| 1737653400 | 68.65 | 0.37 | 0.54 | 68.1625 | 74.05375 | 66.425 | 92 |
| 1737567000 | 68.2825 | 6.33 | 10.22 | 65.0475 | 68.6075 | 63.64375 | 1161 |
| 1737480600 | 61.95 | -1.18 | -1.87 | 63.7175 | 64.58125 | 61.0375 | 252 |
| 1737394200 | 63.13 | -0.48 | -0.76 | 63.905 | 64.26875 | 62.88 | 99 |
| 1737135000 | 63.6125 | 1.14 | 1.82 | 63.7425 | 66.20125 | 62.4175 | 140 |
| 1737048600 | 62.4725 | 0.29 | 0.47 | 63.7775 | 64.894999 | 56.305 | 53 |
| 1736962200 | 62.1825 | 4.33 | 7.49 | 62.1825 | 62.1825 | 62.1825 | 13 |
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
