Premium
Is Phy Gold Etc (EGLN)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 53.53 | -0.76 | -1.40 | 54.41 | 54.56 | 53.515 | 70036 |
| 1739467800 | 54.29 | 0.02 | 0.04 | 54.34 | 54.625 | 54.27 | 33267 |
| 1739381400 | 54.27 | -0.3 | -0.55 | 54.2 | 54.415 | 53.855 | 54673 |
| 1739295000 | 54.57 | -0.19 | -0.35 | 54.95 | 54.99 | 54.26 | 61122 |
| 1739208600 | 54.76 | 0.87 | 1.61 | 54.55 | 54.9 | 54.48 | 60214 |
| 1738949400 | 53.89 | 0.47 | 0.88 | 53.58 | 54.205 | 53.515 | 46620 |
| 1738863000 | 53.42 | -0.1 | -0.19 | 53.49 | 53.85 | 53.11 | 42558 |
| 1738776600 | 53.52 | 0.3 | 0.56 | 53.51 | 53.785 | 53.385 | 73895 |
| 1738690200 | 53.22 | -0.02 | -0.04 | 53.02 | 53.42 | 52.88 | 105609 |
| 1738603800 | 53.24 | 0.75 | 1.43 | 53.02 | 53.68 | 52.985 | 196279 |
| 1738344600 | 52.49 | 0.41 | 0.79 | 52.23 | 52.815 | 52.23 | 61848 |
| 1738258200 | 52.08 | 0.74 | 1.44 | 51.64 | 52.14 | 51.63 | 92916 |
| 1738171800 | 51.34 | -0.05 | -0.10 | 51.49 | 51.635 | 51.305 | 49156 |
| 1738085400 | 51.39 | 0.69 | 1.35 | 51.03 | 51.435 | 50.95 | 29407 |
| 1737999000 | 50.705 | -0.63 | -1.22 | 51.12 | 51.25 | 50.66 | 55366 |
| 1737739800 | 51.33 | -0.03 | -0.05 | 51.51 | 51.69 | 51.26 | 27567 |
| 1737653400 | 51.355 | -0.11 | -0.21 | 51.44 | 51.495 | 51.06 | 26311 |
| 1737567000 | 51.465 | 0.32 | 0.63 | 51.32 | 51.49 | 51.225 | 30592 |
| 1737480600 | 51.145 | 0.57 | 1.12 | 51.11 | 51.28 | 50.985 | 61105 |
| 1737394200 | 50.58 | -0.67 | -1.31 | 50.96 | 51.12 | 50.46 | 108937 |
| 1737135000 | 51.25 | -0.05 | -0.10 | 51.22 | 51.32 | 50.99 | 42123 |
| 1737048600 | 51.3 | 0.63 | 1.23 | 50.91 | 51.42 | 50.9 | 24463 |
| 1736962200 | 50.675 | 0.2 | 0.40 | 50.59 | 50.715 | 50.355 | 24696 |
| 1736875800 | 50.475 | -0.31 | -0.61 | 50.61 | 50.73 | 50.345 | 23978 |
| 1736789400 | 50.785 | -0.29 | -0.57 | 51.1 | 51.26 | 50.665 | 49756 |
| 1736530200 | 51.075 | 0.7 | 1.38 | 50.5 | 51.165 | 50.415 | 36649 |
| 1736443800 | 50.38 | 0.09 | 0.17 | 50.29 | 50.475 | 50.175 | 25687 |
| 1736357400 | 50.295 | 0.59 | 1.20 | 49.89 | 50.36 | 49.84 | 30143 |
| 1736271000 | 49.7 | 0.37 | 0.74 | 49.29 | 49.86 | 49.205 | 13032 |
| 1736184600 | 49.335 | -0.53 | -1.05 | 49.43 | 49.585 | 48.925 | 18807 |
| 1735925400 | 49.86 | -0.51 | -1.01 | 50.18 | 50.25 | 49.855 | 38350 |
| 1735839000 | 50.37 | 1.6 | 3.28 | 49.4 | 50.39 | 49.345 | 36951 |
| 1735666200 | 48.77 | 0.15 | 0.31 | 48.79 | 48.915 | 48.71 | 4232 |
| 1735579800 | 48.62 | -0.19 | -0.38 | 48.78 | 48.84 | 48.565 | 25961 |
| 1735320600 | 48.805 | -0.06 | -0.11 | 49.13 | 49.135 | 48.655 | 14286 |
| 1735061400 | 48.86 | 0.01 | 0.02 | 48.99 | 48.99 | 48.82 | 3846 |
| 1734975000 | 48.85 | -0.13 | -0.27 | 49.07 | 49.145 | 48.74 | 16718 |
| 1734715800 | 48.98 | 0.41 | 0.84 | 48.76 | 49.215 | 48.605 | 17365 |
| 1734629400 | 48.57 | -0.4 | -0.82 | 48.9 | 49.115 | 48.375 | 26844 |
| 1734543000 | 48.97 | 0.13 | 0.26 | 48.98 | 49.175 | 48.78 | 14318 |
| 1734456600 | 48.845 | -0.21 | -0.43 | 49.13 | 49.205 | 48.705 | 25232 |
| 1734370200 | 49.055 | -0.21 | -0.42 | 49.1 | 49.425 | 49.05 | 24676 |
| 1734111000 | 49.26 | -0.37 | -0.74 | 49.86 | 49.945 | 49.155 | 13349 |
| 1734024600 | 49.625 | -0.65 | -1.28 | 50.22 | 50.345 | 49.62 | 45773 |
| 1733938200 | 50.27 | 0.56 | 1.13 | 49.81 | 50.37 | 49.7 | 29342 |
| 1733851800 | 49.71 | 0.7 | 1.43 | 49.1 | 49.84 | 49.045 | 27159 |
| 1733765400 | 49.01 | 0.48 | 0.99 | 48.78 | 49.23 | 48.675 | 26862 |
| 1733506200 | 48.53 | 0.02 | 0.04 | 48.49 | 48.66 | 48.225 | 19585 |
| 1733419800 | 48.51 | -0.48 | -0.97 | 48.89 | 48.975 | 48.44 | 31124 |
| 1733333400 | 48.985 | 0.08 | 0.15 | 48.84 | 49.22 | 48.775 | 12988 |
| 1733247000 | 48.91 | -0.06 | -0.12 | 48.94 | 49.06 | 48.755 | 24853 |
| 1733160600 | 48.97 | -0.04 | -0.07 | 48.67 | 49.185 | 48.575 | 28199 |
| 1732901400 | 49.005 | 0.33 | 0.68 | 48.9 | 49.105 | 48.81 | 22135 |
| 1732815000 | 48.675 | 0.13 | 0.28 | 48.64 | 48.925 | 48.575 | 13088 |
| 1732728600 | 48.54 | -0.23 | -0.46 | 49 | 49.15 | 48.53 | 25262 |
| 1732642200 | 48.765 | -0.11 | -0.21 | 48.5 | 48.9 | 48.355 | 20734 |
| 1732555800 | 48.87 | -1.67 | -3.30 | 49.63 | 49.885 | 48.645 | 55109 |
| 1732296600 | 50.54 | 1.1 | 2.21 | 49.88 | 50.765 | 49.875 | 79850 |
| 1732210200 | 49.445 | 0.44 | 0.89 | 49.13 | 49.47 | 49.095 | 17876 |
| 1732123800 | 49.01 | 0.8 | 1.66 | 48.18 | 49.055 | 48.135 | 18745 |
| 1732037400 | 48.21 | 0.18 | 0.37 | 48.11 | 48.585 | 48.105 | 47903 |
| 1731951000 | 48.03 | 0.73 | 1.54 | 47.6 | 48.09 | 47.55 | 31974 |
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
