Premium
State Street Global Advisors Limited IE (EMSD)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 156.44999 | -0.4 | -0.26 | 156.44 | 157.97 | 155.13999 | 155 |
| 1783096200 | 156.85 | 2.26 | 1.46 | 156.34 | 157.01 | 156.05 | 622 |
| 1783009800 | 154.59 | 0.25 | 0.16 | 154.12 | 156.74 | 153.72 | 1192 |
| 1782923400 | 154.34 | -2.17 | -1.39 | 155.26 | 155.44999 | 151.79 | 85 |
| 1782837000 | 156.51 | 2.1 | 1.36 | 155.91999 | 156.85 | 154.34 | 355 |
| 1782750600 | 154.41 | 0.49 | 0.32 | 155.19999 | 156.03 | 150.88 | 234 |
| 1782491400 | 153.91999 | -1.98 | -1.27 | 153.56 | 154.27 | 151.75 | 837 |
| 1782405000 | 155.9 | 0.08 | 0.05 | 156.34 | 157.3 | 154.74 | 161 |
| 1782318600 | 155.82 | 0.47 | 0.30 | 154.97999 | 156.75 | 153.59 | 406 |
| 1782232200 | 155.35 | -7.41 | -4.55 | 156.6 | 156.75 | 155.03 | 376 |
| 1782145800 | 162.76 | 1.62 | 1.01 | 161.46 | 163.4 | 161.35 | 271 |
| 1781886600 | 161.13999 | -1.29 | -0.79 | 161.26 | 162.22999 | 160.43 | 272 |
| 1781800200 | 162.43 | 0.4 | 0.25 | 161.36 | 163.21 | 161.12 | 218 |
| 1781713800 | 162.03 | 1.15 | 0.71 | 161.74 | 162.38 | 161.26 | 90 |
| 1781627400 | 160.88 | -1.96 | -1.20 | 161.76 | 162.44 | 160.47 | 61 |
| 1781541000 | 162.84 | 3.58 | 2.25 | 161.84 | 163.35 | 161.16999 | 358 |
| 1781281800 | 159.26 | 5.31 | 3.45 | 156.5 | 163.68 | 156.32 | 85 |
| 1781195400 | 153.94999 | 1.47 | 0.96 | 153.36 | 155.91 | 151.65 | 3762 |
| 1781109000 | 152.47999 | -0.78 | -0.51 | 152.47999 | 152.47999 | 152.47999 | 4 |
| 1781022600 | 153.26 | -0.13 | -0.08 | 156.3 | 157.13 | 153.01 | 287 |
| 1780936200 | 153.38999 | -1.75 | -1.13 | 151.63999 | 153.88999 | 151.06 | 838 |
| 1780677000 | 155.13999 | -5.22 | -3.26 | 158 | 158.69999 | 154.69 | 9 |
| 1780590600 | 160.36 | -2.28 | -1.40 | 160.22 | 160.6 | 158.59 | 548 |
| 1780504200 | 162.63999 | 0 | 0.00 | 162.63999 | 162.63999 | 162.63999 | 0 |
| 1780417800 | 162.63999 | 0.62 | 0.38 | 162.12 | 163.09 | 161.21 | 189 |
| 1780331400 | 162.02 | 0.43 | 0.27 | 164.28 | 164.28 | 159.85 | 857 |
| 1780072200 | 161.59 | -0.37 | -0.23 | 162.22 | 162.72999 | 161.15 | 591 |
| 1779985800 | 161.96 | 0.69 | 0.43 | 160.04 | 162.19 | 158.97 | 86 |
| 1779899400 | 161.27 | -1.79 | -1.10 | 161.12 | 163.84 | 160.49 | 400 |
| 1779813000 | 163.06 | 3.69 | 2.32 | 162.76 | 163.88999 | 161.94999 | 596 |
| 1779467400 | 159.37 | 3.99 | 2.57 | 159.3 | 159.75 | 158.08 | 193 |
| 1779381000 | 155.38 | 0.48 | 0.31 | 156.41999 | 156.78 | 154.79 | 43 |
| 1779294600 | 154.9 | 1.97 | 1.29 | 153.44 | 155.76 | 152.05 | 166 |
| 1779208200 | 152.93 | -2.31 | -1.49 | 155.44 | 155.44 | 152.15 | 339 |
| 1779121800 | 155.24 | -0.66 | -0.42 | 154.78 | 157.81 | 153.8 | 3075 |
| 1778862600 | 155.9 | -3.02 | -1.90 | 157.41999 | 157.41999 | 154.59 | 369 |
| 1778776200 | 158.91999 | 0 | 0.00 | 158.91999 | 158.91999 | 158.91999 | 0 |
| 1778689800 | 158.91999 | 1.71 | 1.09 | 158.4 | 159.31 | 157.6 | 134 |
| 1778603400 | 157.21 | -5.94 | -3.64 | 159.24 | 159.31 | 157.13999 | 452 |
| 1778517000 | 163.15 | 1.01 | 0.62 | 162.44 | 163.47 | 162.13 | 589 |
| 1778257800 | 162.13999 | 0.66 | 0.41 | 161.72 | 162.77 | 160.63 | 229 |
| 1778171400 | 161.47999 | -0.39 | -0.24 | 162.47999 | 163.4 | 160.52 | 12515 |
| 1778085000 | 161.87 | 1.73 | 1.08 | 160.63999 | 163.16999 | 159.97 | 689 |
| 1777998600 | 160.13999 | 1.61 | 1.02 | 158.62 | 160.37 | 157.58 | 27 |
| 1777653000 | 158.53 | 1.82 | 1.16 | 158.26 | 159.83 | 156.84 | 32 |
| 1777566600 | 156.71 | 1.33 | 0.86 | 154 | 156.82 | 153.87 | 212 |
| 1777480200 | 155.38 | 0.78 | 0.50 | 156.3 | 157.19999 | 154.21 | 294 |
| 1777393800 | 154.6 | -1.44 | -0.92 | 154.6 | 154.6 | 154.6 | 50 |
| 1777307400 | 156.04 | -0.51 | -0.33 | 157.44 | 157.44 | 155.85 | 258 |
| 1777048200 | 156.55 | -1.04 | -0.66 | 155.3 | 157.18 | 155.3 | 83 |
| 1776961800 | 157.59 | 0 | 0.00 | 157.59 | 157.59 | 157.59 | 0 |
| 1776875400 | 157.59 | 2.05 | 1.32 | 157.06 | 157.84 | 156.41999 | 150 |
| 1776789000 | 155.54 | -0.78 | -0.50 | 156.54 | 157.09 | 155.16 | 197 |
| 1776702600 | 156.32 | -1.75 | -1.11 | 155.72 | 157.07 | 154.16999 | 1300 |
| 1776443400 | 158.07 | 4.16 | 2.70 | 155.56 | 159.34 | 155.08 | 316 |
| 1776357000 | 153.91 | 1.15 | 0.75 | 154.19999 | 154.44999 | 152.97999 | 163 |
| 1776270600 | 152.76 | 0.51 | 0.33 | 152.22 | 153.38999 | 149.6 | 3 |
| 1776184200 | 152.25 | 2.87 | 1.92 | 151.34 | 153.66 | 150.85 | 57 |
| 1776097800 | 149.38 | 0.44 | 0.30 | 147.62 | 150 | 147.62 | 3100 |
| 1775838600 | 148.94 | 2.11 | 1.44 | 148.8 | 149.6 | 148.5 | 105 |
| 1775752200 | 146.83 | -1.51 | -1.02 | 146.78 | 147.27 | 145.91999 | 973 |
| 1775665800 | 148.34 | 9.08 | 6.52 | 147.24 | 149.15 | 146.4 | 1364 |
| 1775579400 | 139.26 | -0.88 | -0.63 | 141.04 | 142.59 | 138.16 | 204 |
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.
