Premium
Is Em Esg Acc (EDG2)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745512200 | 4.465 | 0.01 | 0.24 | 4.38 | 4.47075 | 4.23625 | 19803 |
| 1745425800 | 4.4545 | 0.1 | 2.30 | 4.438 | 4.72225 | 4.22775 | 80476 |
| 1745339400 | 4.3545 | 0.02 | 0.46 | 4.3185 | 4.55425 | 4.12625 | 70207 |
| 1744907400 | 4.33475 | -0 | -0.07 | 4.3535 | 4.5415 | 4.31925 | 55675 |
| 1744821000 | 4.33775 | -0.03 | -0.75 | 4.2845 | 4.355 | 4.26825 | 334999 |
| 1744734600 | 4.3705 | 0 | 0.05 | 4.3895 | 4.3895 | 4.32175 | 14563 |
| 1744648200 | 4.3685 | 0.05 | 1.23 | 4.3575 | 4.39625 | 4.342 | 51223 |
| 1744389000 | 4.3155 | 0.06 | 1.33 | 4.33 | 4.38825 | 4.245 | 25623 |
| 1744302600 | 4.259 | 0.15 | 3.54 | 4.397 | 4.40075 | 4.257 | 93392 |
| 1744216200 | 4.1135 | -0.11 | -2.65 | 4.1845 | 4.19275 | 4.07325 | 109665 |
| 1744129800 | 4.2255 | 0.05 | 1.16 | 4.2195 | 4.3425 | 4.16125 | 80021 |
| 1744043400 | 4.1769999 | -0.13 | -2.97 | 4.0855 | 4.30225 | 3.964 | 120635 |
| 1743784200 | 4.305 | -0.17 | -3.80 | 4.472 | 4.78825 | 4.222 | 141041 |
| 1743697800 | 4.47525 | -0.14 | -3.04 | 4.4865 | 4.5 | 4.4355 | 31113 |
| 1743611400 | 4.6155 | -0.02 | -0.37 | 4.62 | 4.717 | 4.5599999 | 61131 |
| 1743525000 | 4.6325 | 0.04 | 0.95 | 4.6304999 | 4.8945 | 4.5945 | 50553 |
| 1743438600 | 4.589 | -0.02 | -0.51 | 4.5695 | 4.5935 | 4.547 | 135915 |
| 1743183000 | 4.61275 | -0.09 | -1.90 | 4.6555 | 4.70525 | 4.6075 | 101615 |
| 1743096600 | 4.702 | 0 | 0.10 | 4.6994999 | 4.7305 | 4.66525 | 81181 |
| 1743010200 | 4.69725 | -0 | -0.06 | 4.714 | 4.72225 | 4.68325 | 81796 |
| 1742923800 | 4.7 | -0.03 | -0.55 | 4.6955 | 4.71825 | 4.68575 | 52659 |
| 1742837400 | 4.726 | 0.02 | 0.49 | 4.72 | 4.77475 | 4.66 | 44699 |
| 1742578200 | 4.703 | 0.01 | 0.12 | 4.686 | 4.7065 | 4.66625 | 40179 |
| 1742491800 | 4.6975 | -0.05 | -1.02 | 4.735 | 4.7467499 | 4.68575 | 113902 |
| 1742405400 | 4.74575 | 0.01 | 0.26 | 4.753 | 4.7795 | 4.733 | 89003 |
| 1742319000 | 4.7335 | 0 | 0.06 | 4.752 | 4.76875 | 4.7154999 | 50702 |
| 1742232600 | 4.7307499 | 0.04 | 0.83 | 4.686 | 4.74 | 4.68075 | 43029 |
| 1741973400 | 4.692 | 0.09 | 1.87 | 4.6705 | 4.69825 | 4.664 | 18171 |
| 1741887000 | 4.606 | -0.01 | -0.14 | 4.592 | 4.61625 | 4.529 | 89416 |
| 1741800600 | 4.61225 | 0.02 | 0.42 | 4.6155 | 4.69875 | 4.59375 | 42712 |
| 1741714200 | 4.59275 | -0.01 | -0.21 | 4.6115 | 4.64425 | 4.57875 | 384230 |
| 1741627800 | 4.60225 | -0.06 | -1.19 | 4.652 | 4.663 | 4.58575 | 65171 |
| 1741368600 | 4.65775 | -0.05 | -1.00 | 4.6855 | 4.75975 | 4.61025 | 139649 |
| 1741282200 | 4.70475 | 0.05 | 1.04 | 4.7015 | 4.7615 | 4.67475 | 136734 |
| 1741195800 | 4.6565 | 0.07 | 1.53 | 4.6529999 | 4.71375 | 4.61525 | 31560 |
| 1741109400 | 4.5865 | -0.06 | -1.38 | 4.615 | 4.6224999 | 4.5759999 | 198196 |
| 1741023000 | 4.65075 | -0.02 | -0.38 | 4.67 | 4.736 | 4.636 | 23169 |
| 1740763800 | 4.6685 | -0.1 | -2.19 | 4.665 | 4.68675 | 4.581 | 30615 |
| 1740677400 | 4.77325 | -0.05 | -0.98 | 4.7865 | 4.809 | 4.739 | 59311 |
| 1740591000 | 4.82025 | 0.07 | 1.50 | 4.816 | 4.8315 | 4.788 | 58005 |
| 1740504600 | 4.749 | -0.02 | -0.41 | 4.7675 | 4.77525 | 4.72725 | 37730 |
| 1740418200 | 4.7685 | -0.09 | -1.87 | 4.8145 | 4.827 | 4.75725 | 114562 |
| 1740159000 | 4.8595 | 0.03 | 0.66 | 4.844 | 4.8795 | 4.83125 | 13930 |
| 1740072600 | 4.82775 | 0.01 | 0.13 | 4.796 | 4.8625 | 4.796 | 91687 |
| 1739986200 | 4.82125 | 0 | 0.10 | 4.827 | 4.83825 | 4.79875 | 42209 |
| 1739899800 | 4.8164999 | 0.01 | 0.14 | 4.8259999 | 4.83 | 4.795 | 30374 |
| 1739813400 | 4.80975 | 0.04 | 0.82 | 4.792 | 4.81125 | 4.791 | 90912 |
| 1739554200 | 4.7707499 | 0.01 | 0.15 | 4.783 | 4.79175 | 4.76375 | 58017 |
| 1739467800 | 4.7634999 | -0.02 | -0.43 | 4.744 | 4.81525 | 4.68575 | 112558 |
| 1739381400 | 4.784 | 0 | 0.09 | 4.774 | 4.829 | 4.70925 | 21386 |
| 1739295000 | 4.77975 | -0.02 | -0.37 | 4.7665 | 4.8135 | 4.6985 | 11709 |
| 1739208600 | 4.7975 | 0.05 | 1.14 | 4.7795 | 4.808 | 4.7787499 | 74261 |
| 1738949400 | 4.7435 | 0.02 | 0.43 | 4.76 | 4.82025 | 4.68075 | 64067 |
| 1738863000 | 4.723 | 0.04 | 0.88 | 4.698 | 4.7975 | 4.698 | 48521 |
| 1738776600 | 4.68175 | -0.04 | -0.88 | 4.658 | 4.69575 | 4.6115 | 107213 |
| 1738690200 | 4.7234999 | 0.04 | 0.84 | 4.6975 | 4.7785 | 4.6449999 | 66064 |
| 1738603800 | 4.684 | -0.03 | -0.61 | 4.6535 | 4.684 | 4.62 | 61492 |
| 1738344600 | 4.71275 | 0.02 | 0.32 | 4.72 | 4.779 | 4.66675 | 35503 |
| 1738258200 | 4.6975 | 0.05 | 1.05 | 4.6535 | 4.71925 | 4.64275 | 12883 |
| 1738171800 | 4.64875 | 0.07 | 1.44 | 4.656 | 4.673 | 4.64525 | 38367 |
| 1738085400 | 4.58275 | 0.02 | 0.47 | 4.5875 | 4.6609999 | 4.513 | 57731 |
| 1737999000 | 4.56125 | -0.1 | -2.14 | 4.592 | 4.63125 | 4.5065 | 83428 |
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
