Premium
Lg Enco Usd Dis (ENCD)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 9.8635 | -0.02 | -0.21 | 9.8635 | 9.8635 | 9.8635 | 0 |
| 1736271000 | 9.8844999 | 0 | 0.02 | 9.813 | 9.9735 | 9.7385 | 691 |
| 1736184600 | 9.8829999 | 0.04 | 0.44 | 9.8829999 | 9.8829999 | 9.8829999 | 0 |
| 1735925400 | 9.84 | -0.06 | -0.57 | 9.84 | 9.84 | 9.84 | 0 |
| 1735839000 | 9.896 | 0.17 | 1.79 | 9.896 | 9.896 | 9.896 | 0 |
| 1735666200 | 9.722 | 0 | 0.00 | 9.722 | 9.722 | 9.722 | 0 |
| 1735579800 | 9.722 | -0.01 | -0.11 | 9.722 | 9.722 | 9.722 | 0 |
| 1735320600 | 9.733 | 0.08 | 0.82 | 9.733 | 9.733 | 9.733 | 0 |
| 1735061400 | 9.654 | 0 | 0.00 | 9.654 | 9.654 | 9.654 | 0 |
| 1734975000 | 9.654 | 0.02 | 0.17 | 9.654 | 9.654 | 9.654 | 0 |
| 1734715800 | 9.6375 | 0.03 | 0.36 | 9.6375 | 9.6375 | 9.6375 | 0 |
| 1734629400 | 9.603 | -0.11 | -1.14 | 9.662 | 9.781 | 9.534 | 15639 |
| 1734543000 | 9.7135 | 0.05 | 0.57 | 9.7135 | 9.7135 | 9.7135 | 0 |
| 1734456600 | 9.6585 | -0.13 | -1.30 | 9.6585 | 9.6585 | 9.6585 | 0 |
| 1734370200 | 9.786 | -0.02 | -0.16 | 9.8 | 9.8985 | 9.6535 | 3100 |
| 1734111000 | 9.802 | 0.04 | 0.37 | 9.82 | 9.911 | 9.6695 | 1643 |
| 1734024600 | 9.7655 | -0.19 | -1.88 | 9.872 | 9.942 | 9.6835 | 1657 |
| 1733938200 | 9.953 | -0.01 | -0.14 | 9.953 | 9.953 | 9.953 | 0 |
| 1733851800 | 9.967 | 0.04 | 0.40 | 9.978 | 9.978 | 9.967 | 8786 |
| 1733765400 | 9.927 | 0.13 | 1.29 | 9.898 | 10.0205 | 9.805 | 4646 |
| 1733506200 | 9.8005 | -0.04 | -0.37 | 9.8005 | 9.8005 | 9.8005 | 8786 |
| 1733419800 | 9.837 | 0.01 | 0.11 | 9.837 | 9.837 | 9.837 | 0 |
| 1733333400 | 9.8265 | -0 | -0.04 | 9.846 | 9.9774999 | 9.7395 | 195 |
| 1733247000 | 9.83 | 0.1 | 1.02 | 9.83 | 9.83 | 9.83 | 0 |
| 1733160600 | 9.731 | -0.14 | -1.43 | 9.772 | 9.8825 | 9.645 | 1009 |
| 1732901400 | 9.8725 | 0.03 | 0.26 | 9.8725 | 9.8725 | 9.8725 | 0 |
| 1732815000 | 9.847 | -0.01 | -0.06 | 9.847 | 9.847 | 9.847 | 0 |
| 1732728600 | 9.853 | -0.01 | -0.14 | 9.853 | 9.853 | 9.853 | 0 |
| 1732642200 | 9.8665 | 0.07 | 0.74 | 9.8665 | 9.8665 | 9.8665 | 0 |
| 1732555800 | 9.794 | -0.08 | -0.77 | 9.841 | 9.9915 | 9.6795 | 5192 |
| 1732296600 | 9.8699999 | 0.05 | 0.49 | 9.905 | 9.9614999 | 9.716 | 1505 |
| 1732210200 | 9.8219999 | 0.04 | 0.37 | 9.8219999 | 9.8219999 | 9.8219999 | 0 |
| 1732123800 | 9.7855 | 0.03 | 0.30 | 9.7855 | 9.7855 | 9.7855 | 765 |
| 1732037400 | 9.7565 | 0.04 | 0.38 | 9.7565 | 9.7565 | 9.7565 | 0 |
| 1731951000 | 9.72 | 0.05 | 0.56 | 9.673 | 9.8095 | 9.4965 | 569 |
| 1731691800 | 9.666 | -0.02 | -0.23 | 9.6199999 | 9.814 | 9.56 | 863 |
| 1731605400 | 9.688 | 0.08 | 0.81 | 9.645 | 9.773 | 9.5265 | 3015 |
| 1731519000 | 9.61 | -0.05 | -0.49 | 9.6 | 9.7385 | 9.501 | 234 |
| 1731432600 | 9.6575 | 0.01 | 0.12 | 9.731 | 9.7739999 | 9.559 | 4377 |
| 1731346200 | 9.6455 | -0.14 | -1.38 | 9.6455 | 9.6455 | 9.6455 | 0 |
| 1731087000 | 9.7805 | -0.07 | -0.71 | 9.916 | 9.954 | 9.6995 | 1105 |
| 1731000600 | 9.8505 | 0.04 | 0.45 | 9.8539999 | 9.9505 | 9.708 | 3684 |
| 1730914200 | 9.8059999 | -0.05 | -0.48 | 9.695 | 9.894 | 9.6035 | 7493 |
| 1730827800 | 9.8535 | -0.11 | -1.11 | 9.776 | 9.9815 | 9.71 | 2163 |
| 1730741400 | 9.964 | 0.23 | 2.40 | 9.964 | 9.964 | 9.964 | 1100 |
| 1730482200 | 9.73 | 0.02 | 0.25 | 9.855 | 9.9275 | 9.643 | 2000 |
| 1730395800 | 9.7055 | -0.02 | -0.20 | 9.7055 | 9.7055 | 9.7055 | 0 |
| 1730309400 | 9.725 | 0.08 | 0.85 | 9.725 | 9.725 | 9.725 | 0 |
| 1730223000 | 9.643 | -0 | -0.03 | 9.608 | 9.7575 | 9.502 | 3000 |
| 1730136600 | 9.646 | -0.16 | -1.66 | 9.646 | 9.646 | 9.646 | 0 |
| 1729873800 | 9.809 | 0.04 | 0.43 | 9.809 | 9.809 | 9.809 | 0 |
| 1729787400 | 9.767 | -0.03 | -0.29 | 9.767 | 9.767 | 9.767 | 0 |
| 1729701000 | 9.7955 | -0.02 | -0.20 | 10.008 | 10.008 | 9.683 | 4000 |
| 1729614600 | 9.815 | 0.12 | 1.23 | 9.728 | 9.9255 | 9.6455 | 3585 |
| 1729528200 | 9.6954999 | 0.03 | 0.27 | 9.748 | 9.837 | 9.5535 | 1326 |
| 1729269000 | 9.6695 | -0.02 | -0.24 | 9.72 | 9.837 | 9.583 | 1729 |
| 1729182600 | 9.693 | 0 | 0.05 | 9.7 | 9.805 | 9.5995 | 4000 |
| 1729096200 | 9.688 | 0 | 0.04 | 9.688 | 9.688 | 9.688 | 0 |
| 1729009800 | 9.684 | -0.18 | -1.87 | 9.684 | 9.684 | 9.684 | 0 |
| 1728923400 | 9.8684999 | -0.13 | -1.31 | 9.887 | 10.0405 | 9.7575 | 2000 |
| 1728664200 | 9.9995 | 0.1 | 0.98 | 9.9995 | 9.9995 | 9.9995 | 0 |
| 1728577800 | 9.9019999 | 0.13 | 1.31 | 9.909 | 9.981 | 9.8844999 | 21123 |
| 1728491400 | 9.7739999 | -0.06 | -0.62 | 9.7739999 | 9.7739999 | 9.7739999 | 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
