Premium
European Smaller Companies Trust Plc (ESCT)
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 | 6.5 | 2.81385281385 | 231 | 237.5 | 230 | 531284 | 234.51859401 | DE |
| 4 | -2 | -0.835073068894 | 239.5 | 245 | 229 | 528183 | 236.4426012 | DE |
| 12 | 21.5 | 9.9537037037 | 216 | 246.5 | 213 | 509442 | 233.28625382 | DE |
| 26 | 18.5 | 8.44748858447 | 219 | 246.5 | 193.8 | 876844 | 222.30578628 | DE |
| 52 | 26 | 12.293144208 | 211.5 | 246.5 | 193.8 | 953008 | 216.61647493 | DE |
| 156 | 86.5 | 57.2847682119 | 151 | 246.5 | 135.5 | 848435 | 189.20204157 | DE |
| 260 | -1257.5 | -84.1137123746 | 1495 | 1545 | 124 | 608605 | 192.00488781 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783355400 | 237.5 | 1 | 0.42 | 234.5 | 237.5 | 234.5 | 267486 |
| 1783096200 | 236.5 | 1.5 | 0.64 | 231 | 237 | 231 | 590325 |
| 1783009800 | 235 | 0.5 | 0.21 | 234 | 236 | 234 | 611962 |
| 1782923400 | 234.5 | 0.5 | 0.21 | 230.5 | 235 | 230.5 | 502334 |
| 1782837000 | 234 | 3 | 1.30 | 231.5 | 234.5 | 230 | 631353 |
| 1782750600 | 231 | 0 | 0.00 | 231 | 233 | 231 | 320446 |
| 1782491400 | 231 | -2.5 | -1.07 | 233 | 233 | 229 | 253004 |
| 1782405000 | 233.5 | 1 | 0.43 | 230 | 234 | 230 | 415748 |
| 1782318600 | 232.5 | -1.5 | -0.64 | 233.5 | 233.5 | 230.5 | 654983 |
| 1782232200 | 234 | -5 | -2.09 | 233 | 235 | 233 | 365743 |
| 1782145800 | 239 | -0.5 | -0.21 | 238 | 239 | 237 | 740465 |
| 1781886600 | 239.5 | -1.5 | -0.62 | 239.5 | 240 | 238 | 1010249 |
| 1781800200 | 241 | -1.5 | -0.62 | 241.5 | 242 | 239.5 | 340248 |
| 1781713800 | 242.5 | 1.5 | 0.62 | 245 | 245 | 241 | 321806 |
| 1781627400 | 241 | -0.5 | -0.21 | 241.5 | 242.5 | 241 | 356546 |
| 1781541000 | 241.5 | 5 | 2.11 | 242.5 | 242.5 | 240.5 | 755269 |
| 1781281800 | 236.5 | 2 | 0.85 | 238 | 239 | 236 | 488308 |
| 1781195400 | 234.5 | 0.5 | 0.21 | 234 | 235.5 | 232 | 448577 |
| 1781109000 | 234 | -0.5 | -0.21 | 233 | 236 | 231 | 370846 |
| 1781022600 | 234.5 | -2 | -0.85 | 237 | 237.5 | 233.5 | 535117 |
| 1780936200 | 236.5 | -3 | -1.25 | 239.5 | 239.5 | 235.5 | 850332 |
| 1780677000 | 239.5 | -3 | -1.24 | 244 | 244 | 239.5 | 376567 |
| 1780590600 | 242.5 | -3 | -1.22 | 241 | 245 | 241 | 264298 |
| 1780504200 | 245.5 | -1 | -0.41 | 245.5 | 245.5 | 243 | 416921 |
| 1780417800 | 246.5 | 2 | 0.82 | 245 | 246.5 | 244.5 | 489399 |
| 1780331400 | 244.5 | 0.5 | 0.20 | 243.5 | 245 | 240.5 | 602478 |
| 1780072200 | 244 | 2 | 0.83 | 241 | 245.5 | 241 | 525552 |
| 1779985800 | 242 | 1 | 0.41 | 239 | 242.5 | 239 | 295442 |
| 1779899400 | 241 | 1.5 | 0.63 | 241.5 | 244 | 241 | 327304 |
| 1779813000 | 239.5 | 3 | 1.27 | 239.5 | 241.5 | 239.5 | 248571 |
| 1779467400 | 236.5 | -1 | -0.42 | 238 | 238.5 | 235 | 250112 |
| 1779381000 | 237.5 | 2 | 0.85 | 235 | 237.5 | 235 | 238644 |
| 1779294600 | 235.5 | 3.5 | 1.51 | 231 | 237 | 231 | 634063 |
| 1779208200 | 232 | 0 | 0.00 | 233.5 | 233.5 | 231 | 914166 |
| 1779121800 | 232 | -0.5 | -0.22 | 231.5 | 232 | 230 | 492226 |
| 1778862600 | 232.5 | 0.5 | 0.22 | 230.5 | 232.5 | 229.5 | 534971 |
| 1778776200 | 232 | 1.5 | 0.65 | 232 | 232.5 | 231.5 | 359629 |
| 1778689800 | 230.5 | 1 | 0.44 | 231 | 232 | 229 | 427986 |
| 1778603400 | 229.5 | -2.5 | -1.08 | 231 | 231 | 229 | 470468 |
| 1778517000 | 232 | 0 | 0.00 | 232 | 232 | 230 | 713521 |
| 1778257800 | 232 | -0.5 | -0.22 | 228 | 233 | 228 | 195764 |
| 1778171400 | 232.5 | 1.5 | 0.65 | 232.5 | 233.5 | 232.5 | 283596 |
| 1778085000 | 231 | 4 | 1.76 | 229.5 | 233.5 | 229.5 | 732756 |
| 1777998600 | 227 | 2 | 0.89 | 225 | 227 | 225 | 456345 |
| 1777653000 | 225 | -0.5 | -0.22 | 224 | 225 | 224 | 391696 |
| 1777566600 | 225.5 | 0 | 0.00 | 224 | 225.5 | 223.5 | 259566 |
| 1777480200 | 225.5 | -1 | -0.44 | 228 | 228 | 225 | 338383 |
| 1777393800 | 226.5 | -0.5 | -0.22 | 226 | 227.5 | 225 | 793162 |
| 1777307400 | 227 | -0.5 | -0.22 | 227 | 228 | 226 | 933406 |
| 1777048200 | 227.5 | -1.5 | -0.66 | 227 | 228 | 226 | 943535 |
| 1776961800 | 229 | -0.5 | -0.22 | 229 | 229 | 226 | 850282 |
| 1776875400 | 229.5 | 0 | 0.00 | 228 | 229.5 | 228 | 488259 |
| 1776789000 | 229.5 | 0.5 | 0.22 | 231 | 232 | 228.5 | 529443 |
| 1776702600 | 229 | -2 | -0.87 | 230 | 230.5 | 228.5 | 265680 |
| 1776443400 | 231 | 5 | 2.21 | 226 | 232.5 | 226 | 593544 |
| 1776357000 | 226 | 2 | 0.89 | 224 | 226 | 224 | 629235 |
| 1776270600 | 224 | 2.5 | 1.13 | 221.5 | 224 | 221.5 | 481802 |
| 1776184200 | 221.5 | 5.5 | 2.55 | 217 | 221.5 | 216.5 | 854249 |
| 1776097800 | 216 | -1 | -0.46 | 216 | 216 | 213 | 380964 |
| 1775838600 | 217 | 3.5 | 1.64 | 214 | 217.5 | 214 | 569701 |
| 1775752200 | 213.5 | 1 | 0.47 | 212 | 214 | 211 | 640718 |
| 1775665800 | 212.5 | 9.5 | 4.68 | 208.5 | 214 | 208.5 | 720408 |
| 1775579400 | 203 | -2 | -0.98 | 204 | 209.5 | 203 | 719890 |
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.
