Premium
Experian Plc (EXPN)
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 | -18 | -0.466321243523 | 3860 | 3905 | 3736 | 1617526 | 3831.77980823 | DE |
| 4 | -104 | -2.63558033452 | 3946 | 3967 | 3736 | 1409472 | 3867.74966162 | DE |
| 12 | 336 | 9.58357102111 | 3506 | 3978 | 3483 | 1691778 | 3762.55120791 | DE |
| 26 | 604 | 18.6534898085 | 3238 | 3978 | 3200 | 1879594 | 3672.55137943 | DE |
| 52 | 1350 | 54.1733547352 | 2492 | 3978 | 2459 | 1871860 | 3432.64410239 | DE |
| 156 | 441 | 12.9667744781 | 3401 | 3978 | 2242 | 1800445 | 3035.36011463 | DE |
| 260 | 1406 | 57.7175697865 | 2436 | 3978 | 1823.5 | 1815904 | 2890.26630878 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 3842 | 65 | 1.72 | 3772 | 3845 | 3769 | 1750201 |
| 1730395800 | 3777 | -4 | -0.11 | 3743 | 3777 | 3736 | 1229775 |
| 1730309400 | 3781 | -74 | -1.92 | 3801 | 3835 | 3753 | 1848111 |
| 1730223000 | 3855 | -12 | -0.31 | 3894 | 3905 | 3826 | 1328974 |
| 1730136600 | 3867 | -1 | -0.03 | 3879 | 3900 | 3860 | 2963738 |
| 1729873800 | 3868 | 4 | 0.10 | 3860 | 3875 | 3843 | 717034 |
| 1729787400 | 3864 | 24 | 0.63 | 3843 | 3864 | 3827 | 698102 |
| 1729701000 | 3840 | -2 | -0.05 | 3824 | 3856 | 3802 | 1631651 |
| 1729614600 | 3842 | -38 | -0.98 | 3869 | 3870 | 3796 | 2910930 |
| 1729528200 | 3880 | -49 | -1.25 | 3930 | 3940 | 3872 | 721904 |
| 1729269000 | 3929 | -38 | -0.96 | 3944 | 3964 | 3914 | 1147791 |
| 1729182600 | 3967 | 48 | 1.22 | 3915 | 3967 | 3908 | 1533439 |
| 1729096200 | 3919 | -8 | -0.20 | 3941 | 3964 | 3918 | 1169773 |
| 1729009800 | 3927 | 0 | 0.00 | 3964 | 3967 | 3907 | 1144430 |
| 1728923400 | 3927 | 15 | 0.38 | 3911 | 3927 | 3893 | 765782 |
| 1728664200 | 3912 | 56 | 1.45 | 3860 | 3912 | 3860 | 957093 |
| 1728577800 | 3856 | -5 | -0.13 | 3850 | 3865 | 3840 | 1213432 |
| 1728491400 | 3861 | -2 | -0.05 | 3896 | 3897 | 3851 | 1391195 |
| 1728405000 | 3863 | -9 | -0.23 | 3850 | 3890 | 3850 | 1390711 |
| 1728318600 | 3872 | 10 | 0.26 | 3944 | 3952 | 3870 | 1688643 |
| 1728059400 | 3862 | -97 | -2.45 | 3946 | 3950 | 3848 | 1736925 |
| 1727973000 | 3959 | -4 | -0.10 | 3971 | 3978 | 3934 | 1059000 |
| 1727886600 | 3963 | 7 | 0.18 | 3957 | 3976 | 3929 | 1857016 |
| 1727800200 | 3956 | 25 | 0.64 | 3929 | 3978 | 3924 | 2596166 |
| 1727713800 | 3931 | 1 | 0.03 | 3898 | 3968 | 3894 | 1150173 |
| 1727454600 | 3930 | 24 | 0.61 | 3908 | 3941 | 3899 | 1385102 |
| 1727368200 | 3906 | 41 | 1.06 | 3903 | 3965 | 3898 | 1414789 |
| 1727281800 | 3865 | 4 | 0.10 | 3836 | 3891 | 3836 | 1120718 |
| 1727195400 | 3861 | -13 | -0.34 | 3894 | 3898 | 3782 | 3291156 |
| 1727109000 | 3874 | 62 | 1.63 | 3808 | 3874 | 3793 | 1411193 |
| 1726849800 | 3812 | -66 | -1.70 | 3844 | 3861 | 3811 | 2274595 |
| 1726763400 | 3878 | 87 | 2.29 | 3825 | 3892 | 3801 | 2519668 |
| 1726677000 | 3791 | -31 | -0.81 | 3819 | 3826 | 3763 | 840705 |
| 1726590600 | 3822 | 49 | 1.30 | 3799 | 3846 | 3797 | 1020339 |
| 1726504200 | 3773 | 2 | 0.05 | 3757 | 3789 | 3754 | 422679 |
| 1726245000 | 3771 | 15 | 0.40 | 3772 | 3811 | 3767 | 774934 |
| 1726158600 | 3756 | 94 | 2.57 | 3730 | 3761 | 3725 | 8748784 |
| 1726072200 | 3662 | -23 | -0.62 | 3690 | 3694 | 3627 | 665602 |
| 1725985800 | 3685 | -5 | -0.14 | 3684 | 3738 | 3679 | 863354 |
| 1725899400 | 3690 | 86 | 2.39 | 3630 | 3707 | 3629 | 635204 |
| 1725640200 | 3604 | 25 | 0.70 | 3575 | 3673 | 3571 | 975842 |
| 1725553800 | 3579 | -45 | -1.24 | 3620 | 3636 | 3563 | 812252 |
| 1725467400 | 3624 | -52 | -1.41 | 3613 | 3642 | 3607 | 1470852 |
| 1725381000 | 3676 | -29 | -0.78 | 3718 | 3731 | 3669 | 614983 |
| 1725294600 | 3705 | 21 | 0.57 | 3686 | 3722 | 3664 | 474008 |
| 1725035400 | 3684 | -19 | -0.51 | 3698 | 3700 | 3679 | 1371568 |
| 1724949000 | 3703 | 46 | 1.26 | 3656 | 3703 | 3653 | 1131659 |
| 1724862600 | 3657 | 40 | 1.11 | 3633 | 3676 | 3613 | 1285130 |
| 1724776200 | 3617 | -23 | -0.63 | 3628 | 3668 | 3617 | 5037986 |
| 1724430600 | 3640 | -3 | -0.08 | 3643 | 3649 | 3619 | 1000102 |
| 1724344200 | 3643 | 5 | 0.14 | 3630 | 3657 | 3625 | 4009139 |
| 1724257800 | 3638 | 37 | 1.03 | 3602 | 3640 | 3601 | 2897464 |
| 1724171400 | 3601 | 5 | 0.14 | 3601 | 3622 | 3586 | 1470699 |
| 1724085000 | 3596 | 8 | 0.22 | 3570 | 3615 | 3566 | 3449169 |
| 1723825800 | 3588 | -2 | -0.06 | 3580 | 3594 | 3557 | 1394270 |
| 1723739400 | 3590 | 4 | 0.11 | 3606 | 3620 | 3557 | 3867991 |
| 1723653000 | 3586 | 44 | 1.24 | 3563 | 3586 | 3549 | 3042113 |
| 1723566600 | 3542 | 18 | 0.51 | 3547 | 3564 | 3492 | 776802 |
| 1723480200 | 3524 | 41 | 1.18 | 3503 | 3524 | 3492 | 1537464 |
| 1723221000 | 3483 | -6 | -0.17 | 3506 | 3525 | 3483 | 1231792 |
| 1723134600 | 3489 | 1 | 0.03 | 3467 | 3489 | 3411 | 770221 |
| 1723048200 | 3488 | 83 | 2.44 | 3421 | 3495 | 3411 | 2632050 |
| 1722961800 | 3405 | 11 | 0.32 | 3419 | 3430 | 3367 | 4673133 |
| 1722875400 | 3394 | -98 | -2.81 | 3415 | 3424 | 3309 | 3936464 |
| 1722616200 | 3492 | -87 | -2.43 | 3534 | 3571 | 3471 | 2141912 |
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
