Premium
Ivz Us Uni Scrn (ESGS)
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 |
|---|---|---|---|---|---|---|---|
| 1744648200 | 6180.5 | 122.5 | 2.02 | 6232 | 6272.5 | 6161 | 2694 |
| 1744389000 | 6058 | -56.5 | -0.92 | 6058 | 6058 | 6058 | 31 |
| 1744302600 | 6114.5 | 222 | 3.77 | 6199 | 6221.5 | 6089.5 | 1393 |
| 1744216200 | 5892.5 | -211.5 | -3.46 | 5892.5 | 5892.5 | 5892.5 | 91 |
| 1744129800 | 6104 | 218 | 3.70 | 6190 | 6250 | 6102.5 | 635 |
| 1744043400 | 5886 | -376.5 | -6.01 | 5872 | 6147.5 | 5700.5 | 4456 |
| 1743784200 | 6262.5 | 0 | 0.00 | 6262.5 | 6262.5 | 6262.5 | 0 |
| 1743697800 | 6262.5 | -323.5 | -4.91 | 6262.5 | 6262.5 | 6262.5 | 34 |
| 1743611400 | 6586 | 12.5 | 0.19 | 6538 | 6590.5 | 6529.5 | 57 |
| 1743525000 | 6573.5 | 90 | 1.39 | 6563 | 6585.5 | 6486 | 5268 |
| 1743438600 | 6483.5 | -35.5 | -0.54 | 6483.5 | 6483.5 | 6483.5 | 209 |
| 1743183000 | 6519 | -131.5 | -1.98 | 6519 | 6519 | 6519 | 32 |
| 1743096600 | 6650.5 | -60.5 | -0.90 | 6650 | 6686 | 6620 | 2343 |
| 1743010200 | 6711 | -11 | -0.16 | 6769 | 6789.5 | 6672.5 | 2325 |
| 1742923800 | 6722 | -9.5 | -0.14 | 6722 | 6722 | 6722 | 29 |
| 1742837400 | 6731.5 | 127.5 | 1.93 | 6731.5 | 6731.5 | 6731.5 | 3 |
| 1742578200 | 6604 | 1.5 | 0.02 | 6604 | 6604 | 6604 | 21 |
| 1742491800 | 6602.5 | 7 | 0.11 | 6602.5 | 6602.5 | 6602.5 | 1 |
| 1742405400 | 6595.5 | 55 | 0.84 | 6595.5 | 6595.5 | 6595.5 | 604 |
| 1742319000 | 6540.5 | -26.5 | -0.40 | 6536 | 6540.5 | 6533.5 | 1194 |
| 1742232600 | 6567 | 16.5 | 0.25 | 6584 | 6614.5 | 6546.5 | 3543 |
| 1741973400 | 6550.5 | 118 | 1.83 | 6550.5 | 6550.5 | 6550.5 | 35 |
| 1741887000 | 6432.5 | -93 | -1.43 | 6432.5 | 6432.5 | 6432.5 | 2419 |
| 1741800600 | 6525.5 | 24.5 | 0.38 | 6522 | 6532.5 | 6519 | 1215 |
| 1741714200 | 6501 | -127 | -1.92 | 6531 | 6557.5 | 6453 | 1185 |
| 1741627800 | 6628 | -24 | -0.36 | 6673 | 6686.5 | 6602.5 | 161 |
| 1741368600 | 6652 | -148 | -2.18 | 6693 | 6747 | 6647.5 | 12200 |
| 1741282200 | 6800 | 26 | 0.38 | 6767 | 6845 | 6726.5 | 14702 |
| 1741195800 | 6774 | -59.5 | -0.87 | 6774 | 6774 | 6774 | 61 |
| 1741109400 | 6833.5 | -239 | -3.38 | 6959 | 6976 | 6809.5 | 2597 |
| 1741023000 | 7072.5 | 8.5 | 0.12 | 7072.5 | 7072.5 | 7072.5 | 2640 |
| 1740763800 | 7064 | -73.5 | -1.03 | 7073 | 7075 | 7039 | 160 |
| 1740677400 | 7137.5 | -7.5 | -0.10 | 7137.5 | 7137.5 | 7137.5 | 14 |
| 1740591000 | 7145 | 78 | 1.10 | 7145 | 7145 | 7145 | 60 |
| 1740504600 | 7067 | -114 | -1.59 | 7139 | 7160 | 7035 | 1544 |
| 1740418200 | 7181 | -82 | -1.13 | 7169 | 7188.5 | 7143.5 | 75 |
| 1740159000 | 7263 | -23 | -0.32 | 7292 | 7343 | 7222.5 | 6118 |
| 1740072600 | 7286 | -78.5 | -1.07 | 7286 | 7286 | 7286 | 1 |
| 1739986200 | 7364.5 | 31.5 | 0.43 | 7364.5 | 7364.5 | 7364.5 | 792 |
| 1739899800 | 7333 | -8 | -0.11 | 7333 | 7333 | 7333 | 205 |
| 1739813400 | 7341 | 12.5 | 0.17 | 7341 | 7341 | 7341 | 39 |
| 1739554200 | 7328.5 | -6.5 | -0.09 | 7329 | 7358.5 | 7321 | 536 |
| 1739467800 | 7335 | -3.5 | -0.05 | 7335 | 7335 | 7335 | 1 |
| 1739381400 | 7338.5 | -49 | -0.66 | 7348 | 7389 | 7294 | 182 |
| 1739295000 | 7387.5 | -16.5 | -0.22 | 7387 | 7422 | 7375 | 3277 |
| 1739208600 | 7404 | 25 | 0.34 | 7404 | 7404 | 7404 | 23 |
| 1738949400 | 7379 | -18.5 | -0.25 | 7400 | 7453 | 7305.5 | 10090 |
| 1738863000 | 7397.5 | 91 | 1.25 | 7397.5 | 7397.5 | 7397.5 | 5 |
| 1738776600 | 7306.5 | -27 | -0.37 | 7269 | 7350.5 | 7250.5 | 1108 |
| 1738690200 | 7333.5 | -0.5 | -0.01 | 7314 | 7381 | 7284 | 3757 |
| 1738603800 | 7334 | -121 | -1.62 | 7296 | 7391 | 7248 | 353 |
| 1738344600 | 7455 | 83.5 | 1.13 | 7455 | 7455 | 7455 | 9 |
| 1738258200 | 7371.5 | 2 | 0.03 | 7371 | 7413 | 7345 | 1096 |
| 1738171800 | 7369.5 | 15 | 0.20 | 7369.5 | 7369.5 | 7369.5 | 56 |
| 1738085400 | 7354.5 | 80 | 1.10 | 7354.5 | 7354.5 | 7354.5 | 4 |
| 1737999000 | 7274.5 | -141 | -1.90 | 7274.5 | 7274.5 | 7274.5 | 5 |
| 1737739800 | 7415.5 | -58.5 | -0.78 | 7444 | 7476.5 | 7404 | 9153 |
| 1737653400 | 7474 | -38 | -0.51 | 7466 | 7509.5 | 7449 | 1081 |
| 1737567000 | 7512 | 94 | 1.27 | 7512 | 7512 | 7512 | 7 |
| 1737480600 | 7418 | 10.5 | 0.14 | 7418 | 7418 | 7418 | 6 |
| 1737394200 | 7407.5 | -49.5 | -0.66 | 7407.5 | 7407.5 | 7407.5 | 35 |
| 1737135000 | 7457 | 87.5 | 1.19 | 7457 | 7457 | 7457 | 545 |
| 1737048600 | 7369.5 | 70.5 | 0.97 | 7369.5 | 7369.5 | 7369.5 | 60 |
| 1736962200 | 7299 | 77.5 | 1.07 | 7299 | 7299 | 7299 | 9 |
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
