Premium
Abrdn Future Re (AREG)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 810.5 | -9 | -1.10 | 817.2 | 819.2 | 808.7 | 24000 |
| 1736443800 | 819.5 | 5.3 | 0.65 | 817.7 | 819.95 | 817.7 | 8000 |
| 1736357400 | 814.2 | 0.7 | 0.09 | 814.2 | 814.2 | 814.2 | 0 |
| 1736271000 | 813.5 | -3.8 | -0.46 | 811.6 | 818.8 | 809.05 | 68151 |
| 1736184600 | 817.3 | -3.45 | -0.42 | 825.7 | 826.1 | 816.4 | 6 |
| 1735925400 | 820.75 | -2.9 | -0.35 | 820.75 | 820.75 | 820.75 | 0 |
| 1735839000 | 823.65 | 15.8 | 1.96 | 823.65 | 823.65 | 823.65 | 0 |
| 1735666200 | 807.85 | 0 | 0.00 | 807.85 | 807.85 | 807.85 | 0 |
| 1735579800 | 807.85 | -4.8 | -0.59 | 807.85 | 807.85 | 807.85 | 0 |
| 1735320600 | 812.65 | 2.9 | 0.36 | 812.65 | 812.65 | 812.65 | 0 |
| 1735061400 | 809.75 | 0 | 0.00 | 809.75 | 809.75 | 809.75 | 0 |
| 1734975000 | 809.75 | -2.8 | -0.34 | 809.75 | 809.75 | 809.75 | 0 |
| 1734715800 | 812.55 | 9.15 | 1.14 | 812.55 | 812.55 | 812.55 | 0 |
| 1734629400 | 803.4 | -20.8 | -2.52 | 803.4 | 803.4 | 803.4 | 0 |
| 1734543000 | 824.2 | -2.05 | -0.25 | 824.2 | 824.2 | 824.2 | 3 |
| 1734456600 | 826.25 | -5.9 | -0.71 | 826.25 | 826.25 | 826.25 | 0 |
| 1734370200 | 832.15 | -6.4 | -0.76 | 832.15 | 832.15 | 832.15 | 0 |
| 1734111000 | 838.55 | -0.6 | -0.07 | 838.55 | 838.55 | 838.55 | 0 |
| 1734024600 | 839.15 | 5.8 | 0.70 | 829.4 | 840.45 | 829.4 | 22459 |
| 1733938200 | 833.35 | -4.9 | -0.58 | 833.35 | 833.35 | 833.35 | 0 |
| 1733851800 | 838.25 | -7.1 | -0.84 | 844.8 | 846.25 | 835.8 | 56419 |
| 1733765400 | 845.35 | -4.1 | -0.48 | 856.2 | 856.2 | 844.65 | 203 |
| 1733506200 | 849.45 | 1.15 | 0.14 | 849.45 | 849.45 | 849.45 | 0 |
| 1733419800 | 848.3 | -8.25 | -0.96 | 848.3 | 848.3 | 848.3 | 0 |
| 1733333400 | 856.55 | -5.4 | -0.63 | 856.55 | 856.55 | 856.55 | 0 |
| 1733247000 | 861.95 | -5.8 | -0.67 | 861.95 | 861.95 | 861.95 | 114 |
| 1733160600 | 867.75 | -9.4 | -1.07 | 868.2 | 868.55 | 866.8 | 1006 |
| 1732901400 | 877.15 | -1.95 | -0.22 | 879.4 | 879.45 | 876.35 | 2026 |
| 1732815000 | 879.1 | -1.2 | -0.14 | 879.1 | 879.1 | 879.1 | 0 |
| 1732728600 | 880.3 | 5.8 | 0.66 | 880.3 | 880.3 | 880.3 | 0 |
| 1732642200 | 874.5 | -1.2 | -0.14 | 875.9 | 876.4 | 870.95 | 57419 |
| 1732555800 | 875.7 | 6.85 | 0.79 | 875.7 | 875.7 | 875.7 | 0 |
| 1732296600 | 868.85 | 11.8 | 1.38 | 867.6 | 869.2 | 866.3 | 8000 |
| 1732210200 | 857.05 | 9.3 | 1.10 | 849.1 | 858.8 | 849.1 | 25700 |
| 1732123800 | 847.75 | -1.4 | -0.16 | 847.75 | 847.75 | 847.75 | 0 |
| 1732037400 | 849.15 | -0.3 | -0.04 | 849.8 | 851.4 | 842.95 | 75380 |
| 1731951000 | 849.45 | -0.45 | -0.05 | 849.45 | 849.45 | 849.45 | 0 |
| 1731691800 | 849.9 | 2.4 | 0.28 | 849.9 | 849.9 | 849.9 | 0 |
| 1731605400 | 847.5 | -1.65 | -0.19 | 847.5 | 847.5 | 847.5 | 0 |
| 1731519000 | 849.15 | 0.3 | 0.04 | 848.8 | 850.35 | 848.8 | 215 |
| 1731432600 | 848.85 | -5.05 | -0.59 | 848.85 | 848.85 | 848.85 | 0 |
| 1731346200 | 853.9 | 7 | 0.83 | 853.5 | 854.65 | 850.95 | 720 |
| 1731087000 | 846.9 | 14.85 | 1.78 | 846.9 | 846.9 | 846.9 | 0 |
| 1731000600 | 832.05 | 3.8 | 0.46 | 832.05 | 832.05 | 832.05 | 0 |
| 1730914200 | 828.25 | -6.7 | -0.80 | 828.25 | 828.25 | 828.25 | 0 |
| 1730827800 | 834.95 | -0.25 | -0.03 | 836.4 | 838.4 | 829.25 | 61682 |
| 1730741400 | 835.2 | -0.8 | -0.10 | 835.2 | 835.2 | 835.2 | 0 |
| 1730482200 | 836 | -13.8 | -1.62 | 836 | 836 | 836 | 0 |
| 1730395800 | 849.8 | -0.2 | -0.02 | 849.8 | 849.8 | 849.8 | 0 |
| 1730309400 | 850 | 1.9 | 0.22 | 850 | 850 | 850 | 0 |
| 1730223000 | 848.1 | -5.1 | -0.60 | 848.1 | 848.1 | 848.1 | 0 |
| 1730136600 | 853.2 | -2.65 | -0.31 | 853.2 | 853.2 | 853.2 | 0 |
| 1729873800 | 855.85 | -1.1 | -0.13 | 855.85 | 855.85 | 855.85 | 0 |
| 1729787400 | 856.95 | 1.45 | 0.17 | 856.95 | 856.95 | 856.95 | 0 |
| 1729701000 | 855.5 | 4.95 | 0.58 | 855.5 | 855.5 | 855.5 | 0 |
| 1729614600 | 850.55 | -1.5 | -0.18 | 850.55 | 850.55 | 850.55 | 0 |
| 1729528200 | 852.05 | -11.05 | -1.28 | 852.05 | 852.05 | 852.05 | 0 |
| 1729269000 | 863.1 | -1.75 | -0.20 | 863.1 | 863.1 | 863.1 | 0 |
| 1729182600 | 864.85 | -3.2 | -0.37 | 864.85 | 864.85 | 864.85 | 0 |
| 1729096200 | 868.05 | 8.65 | 1.01 | 868.05 | 868.05 | 868.05 | 0 |
| 1729009800 | 859.4 | 7.45 | 0.87 | 857.3 | 860 | 848.3 | 5 |
| 1728923400 | 851.95 | 4.3 | 0.51 | 851.95 | 851.95 | 851.95 | 0 |
| 1728664200 | 847.65 | 4.65 | 0.55 | 847.65 | 847.65 | 847.65 | 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
