Premium
Ish Msci Eu Enr (EYED)
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 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 4.0515 | 0.03 | 0.71 | 4.0439999 | 4.0605 | 4.01725 | 3179 |
| 1735579800 | 4.02275 | 0.02 | 0.59 | 3.9815 | 4.025 | 3.97175 | 50827 |
| 1735320600 | 3.999 | 0.06 | 1.57 | 3.981 | 4.0025 | 3.97375 | 81389 |
| 1735061400 | 3.93725 | 0 | 0.00 | 3.93725 | 3.93725 | 3.93725 | 0 |
| 1734975000 | 3.93725 | 0.01 | 0.29 | 3.9575 | 3.9575 | 3.91075 | 10007 |
| 1734715800 | 3.92575 | -0 | -0.07 | 3.937 | 3.937 | 3.88375 | 13152 |
| 1734629400 | 3.9285 | -0.02 | -0.57 | 3.9545 | 3.95675 | 3.9255 | 2777 |
| 1734543000 | 3.951 | 0.01 | 0.36 | 3.9505 | 3.958 | 3.9455 | 4420 |
| 1734456600 | 3.93675 | -0.06 | -1.49 | 3.946 | 3.9595 | 3.91775 | 24688 |
| 1734370200 | 3.99625 | -0.09 | -2.17 | 4.104 | 4.104 | 3.9845 | 9736 |
| 1734111000 | 4.08475 | 0.01 | 0.14 | 4.1015 | 4.1137499 | 4.0675 | 21194 |
| 1734024600 | 4.079 | 0.01 | 0.21 | 4.079 | 4.079 | 4.079 | 0 |
| 1733938200 | 4.0705 | -0.03 | -0.79 | 4.11 | 4.11175 | 4.05725 | 5061 |
| 1733851800 | 4.103 | -0.03 | -0.65 | 4.0815 | 4.127 | 4.0815 | 8772 |
| 1733765400 | 4.13 | 0.09 | 2.23 | 4.059 | 4.15675 | 4.05425 | 4231 |
| 1733506200 | 4.03975 | -0.03 | -0.73 | 4.0895 | 4.1072499 | 4.02325 | 37433 |
| 1733419800 | 4.0695 | -0.03 | -0.82 | 4.094 | 4.1015 | 4.06025 | 20809 |
| 1733333400 | 4.103 | -0.03 | -0.80 | 4.158 | 4.16075 | 4.09875 | 25188 |
| 1733247000 | 4.136 | 0.06 | 1.56 | 4.102 | 4.16425 | 4.102 | 32704 |
| 1733160600 | 4.0725 | -0.04 | -1.04 | 4.0945 | 4.12025 | 4.0635 | 6136 |
| 1732901400 | 4.1155 | 0.01 | 0.23 | 4.1185 | 4.12725 | 4.09075 | 374 |
| 1732815000 | 4.106 | -0.01 | -0.19 | 4.1045 | 4.1135 | 4.094 | 31624 |
| 1732728600 | 4.1137499 | -0.02 | -0.49 | 4.1125 | 4.127 | 4.089 | 7101 |
| 1732642200 | 4.134 | -0.05 | -1.13 | 4.192 | 4.192 | 4.13175 | 27263 |
| 1732555800 | 4.18125 | -0.05 | -1.19 | 4.243 | 4.257 | 4.179 | 12150 |
| 1732296600 | 4.2314999 | 0.01 | 0.19 | 4.209 | 4.2465 | 4.20375 | 22753 |
| 1732210200 | 4.2234999 | 0.05 | 1.32 | 4.1994999 | 4.2325 | 4.1735 | 1548 |
| 1732123800 | 4.1685 | -0.01 | -0.26 | 4.1855 | 4.1975 | 4.1602499 | 13816 |
| 1732037400 | 4.1795 | -0.03 | -0.82 | 4.241 | 4.241 | 4.16275 | 5873 |
| 1731951000 | 4.214 | 0.04 | 0.90 | 4.19 | 4.23625 | 4.17025 | 37677 |
| 1731691800 | 4.1765 | 0.05 | 1.13 | 4.14 | 4.2035 | 4.10975 | 2931 |
| 1731605400 | 4.1297499 | 0.09 | 2.18 | 4.1105 | 4.2 | 4.0215 | 8158 |
| 1731519000 | 4.04175 | 0.01 | 0.30 | 4.0755 | 4.0755 | 4.00825 | 737 |
| 1731432600 | 4.02975 | -0.06 | -1.38 | 4.0759999 | 4.082 | 4.02775 | 5215 |
| 1731346200 | 4.08625 | 0 | 0.06 | 4.1095 | 4.1095 | 4.08475 | 2462 |
| 1731087000 | 4.084 | -0.07 | -1.77 | 4.14 | 4.14 | 4.0805 | 503 |
| 1731000600 | 4.1575 | 0.03 | 0.80 | 4.175 | 4.19425 | 4.1537499 | 263 |
| 1730914200 | 4.1245 | -0.06 | -1.33 | 4.1405 | 4.14675 | 4.0984999 | 4255 |
| 1730827800 | 4.18 | 0.02 | 0.47 | 4.18 | 4.18 | 4.18 | 0 |
| 1730741400 | 4.1605 | 0.03 | 0.63 | 4.1605 | 4.1605 | 4.1605 | 0 |
| 1730482200 | 4.13425 | 0 | 0.04 | 4.1535 | 4.1535 | 4.1315 | 1378 |
| 1730395800 | 4.1325 | 0.03 | 0.69 | 4.127 | 4.14325 | 4.073 | 6886 |
| 1730309400 | 4.10425 | 0 | 0.01 | 4.106 | 4.14225 | 4.0795 | 10303 |
| 1730223000 | 4.104 | -0.06 | -1.51 | 4.179 | 4.1805 | 4.09375 | 60627 |
| 1730136600 | 4.167 | -0.07 | -1.74 | 4.117 | 4.167 | 4.11225 | 35209 |
| 1729873800 | 4.241 | 0.04 | 0.96 | 4.2085 | 4.247 | 4.2045 | 20245 |
| 1729787400 | 4.2005 | 0.01 | 0.14 | 4.243 | 4.24375 | 4.19 | 12957 |
| 1729701000 | 4.1945 | -0.04 | -1.05 | 4.207 | 4.2205 | 4.18675 | 27660 |
| 1729614600 | 4.239 | 0.03 | 0.62 | 4.2245 | 4.2445 | 4.21475 | 16 |
| 1729528200 | 4.213 | 0.04 | 0.96 | 4.216 | 4.2405 | 4.20925 | 25449 |
| 1729269000 | 4.17275 | -0.03 | -0.80 | 4.2265 | 4.2305 | 4.16 | 28809 |
| 1729182600 | 4.2065 | -0.11 | -2.49 | 4.1825 | 4.219 | 4.1775 | 9801 |
| 1729096200 | 4.31375 | 0.05 | 1.06 | 4.322 | 4.33025 | 4.3035 | 34 |
| 1729009800 | 4.2685 | -0.17 | -3.85 | 4.3545 | 4.3545 | 4.25375 | 12287 |
| 1728923400 | 4.4395 | -0.01 | -0.17 | 4.432 | 4.458 | 4.42925 | 1627 |
| 1728664200 | 4.447 | 0 | 0.06 | 4.458 | 4.46075 | 4.4185 | 9091 |
| 1728577800 | 4.44425 | 0.04 | 0.82 | 4.4065 | 4.4662499 | 4.39675 | 62110 |
| 1728491400 | 4.40825 | -0 | -0.10 | 4.4085 | 4.41725 | 4.37275 | 15552 |
| 1728405000 | 4.41275 | -0.12 | -2.67 | 4.4915 | 4.49525 | 4.40475 | 23627 |
| 1728318600 | 4.534 | 0.06 | 1.24 | 4.531 | 4.551 | 4.49875 | 58304 |
| 1728059400 | 4.4785 | 0.06 | 1.28 | 4.469 | 4.50125 | 4.46125 | 50457 |
| 1727973000 | 4.422 | 0.07 | 1.52 | 4.422 | 4.422 | 4.422 | 0 |
| 1727886600 | 4.3557499 | 0.07 | 1.62 | 4.3995 | 4.41575 | 4.352 | 30227 |
| 1727800200 | 4.28625 | 0.08 | 1.94 | 4.179 | 4.2935 | 4.172 | 15685 |
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
