Premium
Amsci Europ Sri (ESRG)
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 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 6915.5 | 73.5 | 1.07 | 6915.5 | 6915.5 | 6915.5 | 79 |
| 1735666200 | 6842 | 0 | 0.00 | 6842 | 6842 | 6842 | 0 |
| 1735579800 | 6842 | -32 | -0.47 | 6842 | 6842 | 6842 | 2 |
| 1735320600 | 6874 | 20.5 | 0.30 | 6874 | 6874 | 6874 | 9 |
| 1735061400 | 6853.5 | 0 | 0.00 | 6853.5 | 6853.5 | 6853.5 | 0 |
| 1734975000 | 6853.5 | 36 | 0.53 | 6855 | 6860 | 6853.5 | 12938 |
| 1734715800 | 6817.5 | -61.5 | -0.89 | 6817.5 | 6817.5 | 6817.5 | 2 |
| 1734629400 | 6879 | -100.5 | -1.44 | 6886 | 6886 | 6879 | 636 |
| 1734543000 | 6979.5 | -5.5 | -0.08 | 7000 | 7000 | 6979.5 | 648 |
| 1734456600 | 6985 | -25.5 | -0.36 | 6991 | 7003 | 6985 | 2275 |
| 1734370200 | 7010.5 | -25 | -0.36 | 7009 | 7010.5 | 7005 | 4213 |
| 1734111000 | 7035.5 | 2.5 | 0.04 | 7035.5 | 7035.5 | 7035.5 | 5 |
| 1734024600 | 7033 | 14 | 0.20 | 7033 | 7033 | 7033 | 202 |
| 1733938200 | 7019 | 22 | 0.31 | 7022 | 7022 | 7019 | 641 |
| 1733851800 | 6997 | -59 | -0.84 | 7042 | 7047 | 6997 | 8386 |
| 1733765400 | 7056 | -13.5 | -0.19 | 7056 | 7056 | 7056 | 5 |
| 1733506200 | 7069.5 | 28.5 | 0.40 | 7069.5 | 7069.5 | 7069.5 | 0 |
| 1733419800 | 7041 | 19.5 | 0.28 | 7025 | 7041 | 7025 | 438 |
| 1733333400 | 7021.5 | 18 | 0.26 | 7021.5 | 7021.5 | 7021.5 | 13 |
| 1733247000 | 7003.5 | 29 | 0.42 | 7003.5 | 7003.5 | 7003.5 | 0 |
| 1733160600 | 6974.5 | 41.5 | 0.60 | 6974.5 | 6974.5 | 6974.5 | 0 |
| 1732901400 | 6933 | 29 | 0.42 | 6900 | 6933 | 6899 | 1730 |
| 1732815000 | 6904 | 16.5 | 0.24 | 6904 | 6904 | 6904 | 37 |
| 1732728600 | 6887.5 | -45.5 | -0.66 | 6887.5 | 6887.5 | 6887.5 | 8 |
| 1732642200 | 6933 | -16 | -0.23 | 6932 | 6933 | 6924 | 2417 |
| 1732555800 | 6949 | 54.5 | 0.79 | 6949 | 6949 | 6949 | 2 |
| 1732296600 | 6894.5 | 78 | 1.14 | 6824 | 6894.5 | 6824 | 1435 |
| 1732210200 | 6816.5 | 52.5 | 0.78 | 6794 | 6816.5 | 6794 | 327 |
| 1732123800 | 6764 | -35.5 | -0.52 | 6817 | 6817 | 6764 | 1382 |
| 1732037400 | 6799.5 | -27.5 | -0.40 | 6799.5 | 6799.5 | 6799.5 | 77 |
| 1731951000 | 6827 | 6 | 0.09 | 6818 | 6827 | 6816 | 4132 |
| 1731691800 | 6821 | -65 | -0.94 | 6876 | 6876 | 6821 | 517 |
| 1731605400 | 6886 | 68.5 | 1.00 | 6886 | 6886 | 6886 | 12 |
| 1731519000 | 6817.5 | -16 | -0.23 | 6817.5 | 6817.5 | 6817.5 | 17 |
| 1731432600 | 6833.5 | -111.5 | -1.61 | 6833.5 | 6833.5 | 6833.5 | 24 |
| 1731346200 | 6945 | 68.5 | 1.00 | 6955 | 6955 | 6945 | 133 |
| 1731087000 | 6876.5 | -35.5 | -0.51 | 6889 | 6889 | 6876.5 | 58 |
| 1731000600 | 6912 | 32 | 0.47 | 6923 | 6931 | 6912 | 176 |
| 1730914200 | 6880 | -99 | -1.42 | 7014 | 7014 | 6880 | 1108 |
| 1730827800 | 6979 | 17.5 | 0.25 | 6979 | 6979 | 6979 | 176 |
| 1730741400 | 6961.5 | -20.5 | -0.29 | 6982 | 6992 | 6961.5 | 3483 |
| 1730482200 | 6982 | 29.5 | 0.42 | 6982 | 6982 | 6982 | 159 |
| 1730395800 | 6952.5 | -29.5 | -0.42 | 6925 | 6952.5 | 6904 | 953 |
| 1730309400 | 6982 | -49 | -0.70 | 6976 | 6982 | 6968 | 60 |
| 1730223000 | 7031 | -68 | -0.96 | 7051 | 7051 | 7031 | 144 |
| 1730136600 | 7099 | 49.5 | 0.70 | 7077 | 7099 | 7077 | 169 |
| 1729873800 | 7049.5 | -1.5 | -0.02 | 7031 | 7049.5 | 7031 | 108 |
| 1729787400 | 7051 | -0.5 | -0.01 | 7075 | 7075 | 7051 | 863 |
| 1729701000 | 7051.5 | -44.5 | -0.63 | 7060 | 7060 | 7051.5 | 128 |
| 1729614600 | 7096 | -27 | -0.38 | 7096 | 7096 | 7096 | 264 |
| 1729528200 | 7123 | -58 | -0.81 | 7123 | 7123 | 7123 | 92 |
| 1729269000 | 7181 | 22 | 0.31 | 7181 | 7181 | 7181 | 70 |
| 1729182600 | 7159 | 36.5 | 0.51 | 7159 | 7159 | 7159 | 4 |
| 1729096200 | 7122.5 | -22.5 | -0.31 | 7122.5 | 7122.5 | 7122.5 | 352 |
| 1729009800 | 7145 | -102 | -1.41 | 7235 | 7236 | 7145 | 1044 |
| 1728923400 | 7247 | 31 | 0.43 | 7247 | 7247 | 7247 | 152 |
| 1728664200 | 7216 | 39 | 0.54 | 7175 | 7216 | 7175 | 144 |
| 1728577800 | 7177 | -20 | -0.28 | 7170 | 7177 | 7170 | 1051 |
| 1728491400 | 7197 | 41 | 0.57 | 7197 | 7197 | 7197 | 216 |
| 1728405000 | 7156 | -20 | -0.28 | 7160 | 7160 | 7156 | 2179 |
| 1728318600 | 7176 | 21 | 0.29 | 7176 | 7176 | 7176 | 86 |
| 1728059400 | 7155 | -15.5 | -0.22 | 7155 | 7155 | 7155 | 45 |
| 1727973000 | 7170.5 | 5.5 | 0.08 | 7170.5 | 7170.5 | 7170.5 | 2 |
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
