Premium
Is Us Esg Us Ac (EDMG)
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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 6.2634999 | -0.01 | -0.12 | 6.247 | 6.2735 | 6.231 | 7279 |
| 1738690200 | 6.271 | 0.03 | 0.55 | 6.205 | 6.2715 | 6.205 | 40733 |
| 1738603800 | 6.237 | -0.12 | -1.83 | 6.181 | 6.2539999 | 6.1525 | 26599 |
| 1738344600 | 6.353 | 0.06 | 0.95 | 6.356 | 6.3644999 | 6.348 | 13816 |
| 1738258200 | 6.2935 | 0.01 | 0.17 | 6.3019999 | 6.3235 | 6.269 | 12119 |
| 1738171800 | 6.283 | 0.01 | 0.19 | 6.304 | 6.324 | 6.2695 | 13851 |
| 1738085400 | 6.271 | 0.05 | 0.74 | 6.2619999 | 6.89 | 5.6615 | 76261 |
| 1737999000 | 6.225 | -0.14 | -2.15 | 6.243 | 6.2615 | 6.2225 | 37773 |
| 1737739800 | 6.362 | 0.03 | 0.39 | 6.352 | 6.3855 | 6.3375 | 49688 |
| 1737653400 | 6.337 | -0.01 | -0.09 | 6.333 | 6.3415 | 6.3065 | 34538 |
| 1737567000 | 6.3425 | 0.07 | 1.04 | 6.3259999 | 6.3495 | 6.3035 | 27142 |
| 1737480600 | 6.277 | 0.01 | 0.09 | 6.265 | 6.2895 | 6.248 | 4527 |
| 1737394200 | 6.2715 | 0.01 | 0.16 | 6.239 | 6.2939999 | 6.222 | 55925 |
| 1737135000 | 6.2615 | 0.06 | 0.94 | 6.23 | 6.2655 | 6.221 | 41565 |
| 1737048600 | 6.203 | 0.05 | 0.80 | 6.1849999 | 6.2165 | 6.1775 | 13273 |
| 1736962200 | 6.154 | 0.09 | 1.52 | 6.0679999 | 6.196 | 6.0645 | 416677 |
| 1736875800 | 6.062 | 0.06 | 0.93 | 6.094 | 6.1144999 | 6.0565 | 90070 |
| 1736789400 | 6.006 | -0.05 | -0.82 | 6.013 | 6.045 | 5.991 | 15521 |
| 1736530200 | 6.0555 | -0.1 | -1.57 | 6.056 | 6.091 | 6.0525 | 55464 |
| 1736443800 | 6.152 | 0 | 0.02 | 6.148 | 6.166 | 6.1275 | 17060 |
| 1736357400 | 6.1505 | -0.05 | -0.83 | 6.179 | 6.179 | 6.1205 | 87106 |
| 1736271000 | 6.202 | -0.07 | -1.05 | 6.22 | 6.266 | 6.168 | 33552 |
| 1736184600 | 6.268 | 0.1 | 1.66 | 6.234 | 6.2705 | 6.213 | 52225 |
| 1735925400 | 6.1655 | 0.02 | 0.39 | 6.126 | 6.173 | 6.1144999 | 15475 |
| 1735839000 | 6.1415 | -0.01 | -0.17 | 6.172 | 6.2009999 | 6.114 | 35047 |
| 1735666200 | 6.152 | 0 | 0.00 | 6.152 | 6.152 | 6.152 | 15928 |
| 1735579800 | 6.152 | -0.07 | -1.07 | 6.209 | 6.2185 | 6.1085 | 2473 |
| 1735320600 | 6.2185 | -0.01 | -0.17 | 6.259 | 6.284 | 6.1775 | 996 |
| 1735061400 | 6.229 | 0.05 | 0.80 | 6.223 | 6.2375 | 6.2115 | 14905 |
| 1734975000 | 6.1795 | -0.02 | -0.32 | 6.209 | 6.209 | 6.143 | 101269 |
| 1734715800 | 6.1994999 | 0.05 | 0.76 | 6.091 | 6.2005 | 6.0375 | 9349 |
| 1734629400 | 6.1525 | -0.16 | -2.60 | 6.135 | 6.183 | 6.1195 | 72762 |
| 1734543000 | 6.3164999 | 0 | 0.02 | 6.321 | 6.3415 | 6.2825 | 49108 |
| 1734456600 | 6.315 | -0.02 | -0.28 | 6.317 | 6.333 | 6.2865 | 40952 |
| 1734370200 | 6.333 | 0.03 | 0.43 | 6.327 | 6.3505 | 6.3099999 | 31276 |
| 1734111000 | 6.306 | -0.04 | -0.58 | 6.306 | 6.306 | 6.306 | 47589 |
| 1734024600 | 6.343 | -0.03 | -0.53 | 6.296 | 6.3505 | 6.296 | 98962 |
| 1733938200 | 6.377 | 0.03 | 0.52 | 6.328 | 6.3804999 | 6.3235 | 836 |
| 1733851800 | 6.344 | -0.02 | -0.28 | 6.363 | 6.3685 | 6.335 | 47419 |
| 1733765400 | 6.362 | -0.03 | -0.42 | 6.383 | 6.4005 | 6.3455 | 10539 |
| 1733506200 | 6.389 | 0.01 | 0.13 | 6.367 | 6.4135 | 6.3595 | 325 |
| 1733419800 | 6.381 | 0 | 0.08 | 6.343 | 6.4045 | 6.343 | 10468 |
| 1733333400 | 6.376 | 0.05 | 0.79 | 6.353 | 6.377 | 6.3385 | 38455 |
| 1733247000 | 6.3259999 | 0 | 0.07 | 6.333 | 6.354 | 6.3099999 | 166139 |
| 1733160600 | 6.3215 | 0 | 0.06 | 6.303 | 6.3425 | 6.295 | 3251 |
| 1732901400 | 6.3175 | 0.02 | 0.32 | 6.3 | 6.3215 | 6.2715 | 3844 |
| 1732815000 | 6.2975 | 0.02 | 0.37 | 6.28 | 6.3075 | 6.2775 | 4381 |
| 1732728600 | 6.2745 | -0.01 | -0.21 | 6.287 | 6.315 | 6.2665 | 80077 |
| 1732642200 | 6.288 | 0.02 | 0.26 | 6.2699999 | 6.3035 | 6.266 | 12942 |
| 1732555800 | 6.272 | 0.04 | 0.67 | 6.281 | 6.3135 | 6.2645 | 5121 |
| 1732296600 | 6.23 | 0.02 | 0.26 | 6.218 | 6.266 | 6.2025 | 6137 |
| 1732210200 | 6.214 | 0.08 | 1.27 | 6.171 | 6.2295 | 6.147 | 2900 |
| 1732123800 | 6.136 | -0.03 | -0.46 | 6.2 | 6.2085 | 6.124 | 74740 |
| 1732037400 | 6.1645 | 0 | 0.05 | 6.126 | 6.1715 | 6.1235 | 158008 |
| 1731951000 | 6.1615 | 0.01 | 0.15 | 6.132 | 6.1675 | 6.112 | 30522 |
| 1731691800 | 6.1525 | -0.1 | -1.52 | 6.18 | 6.2045 | 6.13 | 9083 |
| 1731605400 | 6.2474999 | -0.03 | -0.40 | 6.267 | 6.2845 | 6.227 | 103866 |
| 1731519000 | 6.2725 | 0.01 | 0.10 | 6.247 | 6.284 | 6.226 | 184472 |
| 1731432600 | 6.2665 | -0.02 | -0.34 | 6.272 | 6.2975 | 6.258 | 2130 |
| 1731346200 | 6.288 | 0.03 | 0.40 | 6.281 | 6.3115 | 6.2665 | 88785 |
| 1731087000 | 6.263 | 0.04 | 0.68 | 6.249 | 6.2634999 | 6.2165 | 277374 |
| 1731000600 | 6.221 | 0.07 | 1.11 | 6.1929999 | 6.2295 | 6.1835 | 497819 |
| 1730914200 | 6.1529999 | 0.14 | 2.35 | 6.141 | 6.1885 | 6.117 | 1213841 |
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
