Premium
Facilities by ADF Plc (ADF)
LSE
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 | 0 | 0 | 13.5 | 13.5 | 13.2 | 169788 | 13.5 | DE |
| 4 | 1 | 8 | 12.5 | 13.5 | 12.5 | 232679 | 13.1840437 | DE |
| 12 | 2.25 | 20 | 11.25 | 13.5 | 11.25 | 194321 | 12.76576846 | DE |
| 26 | -4 | -22.8571428571 | 17.5 | 17.5 | 9.65 | 153216 | 12.95537148 | DE |
| 52 | -7.2 | -34.7826086957 | 20.7 | 23.5 | 9.65 | 138296 | 15.69823768 | DE |
| 156 | -42 | -75.6756756757 | 55.5 | 60.5 | 9.65 | 191299 | 30.27435678 | DE |
| 260 | -97.5 | -87.8378378378 | 111 | 111 | 9.65 | 166784 | 40.20022081 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 370 |
| 1783614600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 55000 |
| 1783528200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 40792 |
| 1783441800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 463557 |
| 1783355400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 630 |
| 1783096200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.2 | 288960 |
| 1783009800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 460426 |
| 1782923400 | 13.5 | 0.5 | 3.85 | 13 | 13.5 | 13 | 1117562 |
| 1782837000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 604767 |
| 1782750600 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 294699 |
| 1782491400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 1455 |
| 1782405000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 153532 |
| 1782318600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 27503 |
| 1782232200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 19 |
| 1782145800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 50017 |
| 1781886600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 59206 |
| 1781800200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 400057 |
| 1781713800 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 534593 |
| 1781627400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 29379 |
| 1781541000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 22233 |
| 1781281800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 49198 |
| 1781195400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 201580 |
| 1781109000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 217684 |
| 1781022600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 3581 |
| 1780936200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 85027 |
| 1780677000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 300000 |
| 1780590600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 26 |
| 1780504200 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 40000 |
| 1780417800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 24 |
| 1780331400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 3037 |
| 1780072200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 134513 |
| 1779985800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 35559 |
| 1779899400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 77407 |
| 1779813000 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 352860 |
| 1779467400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 195613 |
| 1779381000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 85777 |
| 1779294600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 34965 |
| 1779208200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 215262 |
| 1779121800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 61870 |
| 1778862600 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 147886 |
| 1778776200 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 285821 |
| 1778689800 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 221284 |
| 1778603400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 228392 |
| 1778517000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 30213 |
| 1778257800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1769 |
| 1778171400 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 45075 |
| 1778085000 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 156412 |
| 1777998600 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.5 | 129178 |
| 1777653000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 297519 |
| 1777566600 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 415819 |
| 1777480200 | 13.25 | 0.75 | 6.00 | 12.5 | 13.25 | 12.5 | 174154 |
| 1777393800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 240 |
| 1777307400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 137699 |
| 1777048200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1776961800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 222126 |
| 1776875400 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 11.9 | 505964 |
| 1776789000 | 12 | 0.75 | 6.67 | 11.5 | 12.2 | 11.5 | 1058580 |
| 1776702600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 333555 |
| 1776443400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 180575 |
| 1776357000 | 11.25 | -0.25 | -2.17 | 11.5 | 11.5 | 11.25 | 46805 |
| 1776270600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 48542 |
| 1776184200 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 150305 |
| 1776097800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 180000 |
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.
