Premium
Ubsetf Emu Sri (EUSR)
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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1951.3 | 6.9 | 0.35 | 1951.3 | 1951.3 | 1951.3 | 1240 |
| 1739208600 | 1944.4 | 18.7 | 0.97 | 1935.2 | 1944.4 | 1935.2 | 4076 |
| 1738949400 | 1925.7 | -14.2 | -0.73 | 1937 | 1939 | 1925.7 | 14552 |
| 1738863000 | 1939.9 | 11.9 | 0.62 | 1933.6 | 1939.9 | 1933.6 | 14508 |
| 1738776600 | 1928 | 3.4 | 0.18 | 1923.8 | 1928.6 | 1921 | 8097 |
| 1738690200 | 1924.6 | 9.9 | 0.52 | 1928.4 | 1929 | 1924.6 | 20870 |
| 1738603800 | 1914.7 | -19.4 | -1.00 | 1914.7 | 1914.7 | 1914.7 | 3 |
| 1738344600 | 1934.1 | -0.5 | -0.03 | 1940.6 | 1940.6 | 1934.1 | 136 |
| 1738258200 | 1934.6 | 17.1 | 0.89 | 1928.6 | 1934.6 | 1928.6 | 3447 |
| 1738171800 | 1917.5 | 13.8 | 0.72 | 1917.5 | 1917.5 | 1917.5 | 0 |
| 1738085400 | 1903.7 | 2.9 | 0.15 | 1910.2 | 1910.2 | 1903 | 434 |
| 1737999000 | 1900.8 | -8 | -0.42 | 1889.2 | 1900.8 | 1889.2 | 657 |
| 1737739800 | 1908.8 | -5.3 | -0.28 | 1918 | 1921.4 | 1907.6 | 2592 |
| 1737653400 | 1914.1 | -1.2 | -0.06 | 1909 | 1914.1 | 1906.2 | 2778 |
| 1737567000 | 1915.3 | 21 | 1.11 | 1915.3 | 1915.3 | 1915.3 | 309 |
| 1737480600 | 1894.3 | 6 | 0.32 | 1894.3 | 1894.3 | 1894.3 | 97 |
| 1737394200 | 1888.3 | 6.2 | 0.33 | 1882.2 | 1888.3 | 1882.2 | 242 |
| 1737135000 | 1882.1 | 19.8 | 1.06 | 1869.4 | 1882.1 | 1869.4 | 182 |
| 1737048600 | 1862.3 | 15.8 | 0.86 | 1856.8 | 1862.3 | 1856.8 | 1131 |
| 1736962200 | 1846.5 | 25.5 | 1.40 | 1846.5 | 1846.5 | 1846.5 | 102 |
| 1736875800 | 1821 | 6.7 | 0.37 | 1827.4 | 1827.4 | 1821 | 4608 |
| 1736789400 | 1814.3 | -14.4 | -0.79 | 1822.8 | 1822.8 | 1814.3 | 7 |
| 1736530200 | 1828.7 | -4.4 | -0.24 | 1841.8 | 1841.8 | 1826.8 | 7088 |
| 1736443800 | 1833.1 | 0 | 0.00 | 1833.1 | 1833.1 | 1833.1 | 188 |
| 1736357400 | 1833.1 | -9.1 | -0.49 | 1837 | 1837 | 1826.2 | 5378 |
| 1736271000 | 1842.2 | 7.5 | 0.41 | 1834.8 | 1842.2 | 1834.8 | 439 |
| 1736184600 | 1834.7 | 29.2 | 1.62 | 1831.4 | 1834.7 | 1831.4 | 802 |
| 1735925400 | 1805.5 | -14.9 | -0.82 | 1805.5 | 1805.5 | 1805.5 | 2 |
| 1735839000 | 1820.4 | 0.8 | 0.04 | 1816 | 1821.6 | 1813.6 | 3129 |
| 1735666200 | 1819.6 | 15 | 0.83 | 1819.6 | 1819.6 | 1819.6 | 174 |
| 1735579800 | 1804.6 | -11.9 | -0.66 | 1814.6 | 1819.4 | 1804.6 | 3685 |
| 1735320600 | 1816.5 | 0.5 | 0.03 | 1816.6 | 1816.6 | 1814 | 1981 |
| 1735061400 | 1816 | 10.6 | 0.59 | 1816 | 1816 | 1816 | 13 |
| 1734975000 | 1805.4 | -3.5 | -0.19 | 1804.8 | 1811 | 1803.8 | 605 |
| 1734715800 | 1808.9 | 0.1 | 0.01 | 1795.2 | 1808.9 | 1788.2 | 7139 |
| 1734629400 | 1808.8 | -27 | -1.47 | 1810.4 | 1810.4 | 1808.8 | 36 |
| 1734543000 | 1835.8 | 1.8 | 0.10 | 1838 | 1838 | 1835.8 | 3230 |
| 1734456600 | 1834 | -4.1 | -0.22 | 1834 | 1834 | 1834 | 16 |
| 1734370200 | 1838.1 | 1.1 | 0.06 | 1834.4 | 1840.2 | 1834 | 8789 |
| 1734111000 | 1837 | -1.2 | -0.07 | 1837 | 1837 | 1837 | 490 |
| 1734024600 | 1838.2 | -1.1 | -0.06 | 1838.2 | 1838.2 | 1838.2 | 0 |
| 1733938200 | 1839.3 | 11.6 | 0.63 | 1839.3 | 1839.3 | 1839.3 | 9299 |
| 1733851800 | 1827.7 | -7.8 | -0.42 | 1832 | 1833.4 | 1825.8 | 58381 |
| 1733765400 | 1835.5 | -4.3 | -0.23 | 1837.8 | 1837.8 | 1835 | 2682 |
| 1733506200 | 1839.8 | 7.5 | 0.41 | 1839.8 | 1839.8 | 1839.8 | 468 |
| 1733419800 | 1832.3 | 10.9 | 0.60 | 1830.8 | 1832.3 | 1830.8 | 1 |
| 1733333400 | 1821.4 | 12.3 | 0.68 | 1813.2 | 1821.4 | 1813.2 | 8329 |
| 1733247000 | 1809.1 | 10.3 | 0.57 | 1804.8 | 1809.1 | 1803.6 | 2883 |
| 1733160600 | 1798.8 | 14.3 | 0.80 | 1778.8 | 1798.8 | 1778.8 | 2506 |
| 1732901400 | 1784.5 | 12.7 | 0.72 | 1782.4 | 1784.5 | 1781.2 | 924 |
| 1732815000 | 1771.8 | 6.5 | 0.37 | 1776 | 1776 | 1771.8 | 21976 |
| 1732728600 | 1765.3 | -7.9 | -0.45 | 1765.2 | 1767.4 | 1765.2 | 8442 |
| 1732642200 | 1773.2 | -8.9 | -0.50 | 1775.4 | 1781.8 | 1773.2 | 187 |
| 1732555800 | 1782.1 | 6.5 | 0.37 | 1782.1 | 1782.1 | 1782.1 | 13 |
| 1732296600 | 1775.6 | 17.5 | 1.00 | 1775 | 1775.8 | 1775 | 5615 |
| 1732210200 | 1758.1 | 5.7 | 0.33 | 1758.1 | 1758.1 | 1758.1 | 2 |
| 1732123800 | 1752.4 | -2.6 | -0.15 | 1752.4 | 1752.4 | 1752.4 | 65 |
| 1732037400 | 1755 | -6 | -0.34 | 1739.8 | 1755 | 1739.2 | 7 |
| 1731951000 | 1761 | -1 | -0.06 | 1760.4 | 1761 | 1760.4 | 1506 |
| 1731691800 | 1762 | -15.1 | -0.85 | 1765 | 1765 | 1759.6 | 12924 |
| 1731605400 | 1777.1 | 22 | 1.25 | 1777.1 | 1777.1 | 1777.1 | 19 |
| 1731519000 | 1755.1 | -5.4 | -0.31 | 1755.1 | 1755.1 | 1755.1 | 44 |
| 1731432600 | 1760.5 | -34.4 | -1.92 | 1776.6 | 1776.6 | 1760.5 | 529 |
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
