Premium
Ish Msci Eu Enr (EYED)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4.18125 | -0.17 | -3.88 | 4.228 | 4.2365 | 4.158 | 2291 |
| 1741023000 | 4.35025 | 0 | 0.08 | 4.367 | 4.407 | 4.34725 | 5907 |
| 1740763800 | 4.34675 | -0.01 | -0.20 | 4.3295 | 4.35525 | 4.30425 | 29028 |
| 1740677400 | 4.35525 | 0 | 0.01 | 4.3789999 | 4.3789999 | 4.324 | 1215 |
| 1740591000 | 4.355 | 0 | 0.07 | 4.3644999 | 4.3865 | 4.31775 | 7573 |
| 1740504600 | 4.35175 | -0.03 | -0.57 | 4.3884999 | 4.41475 | 4.34675 | 30010 |
| 1740418200 | 4.37675 | -0 | -0.07 | 4.389 | 4.39275 | 4.3525 | 2418 |
| 1740159000 | 4.38 | -0.06 | -1.31 | 4.4535 | 4.4535 | 4.36925 | 9784 |
| 1740072600 | 4.43825 | 0.01 | 0.14 | 4.4085 | 4.45575 | 4.4085 | 9320 |
| 1739986200 | 4.432 | -0.01 | -0.28 | 4.469 | 4.47575 | 4.428 | 18151 |
| 1739899800 | 4.4445 | 0 | 0.02 | 4.4445 | 4.4445 | 4.4445 | 0 |
| 1739813400 | 4.4435 | -0.01 | -0.17 | 4.452 | 4.4625 | 4.438 | 3823 |
| 1739554200 | 4.45125 | 0.03 | 0.59 | 4.442 | 4.485 | 4.4295 | 758 |
| 1739467800 | 4.425 | -0.05 | -1.11 | 4.4189999 | 4.42725 | 4.39325 | 8613 |
| 1739381400 | 4.47475 | 0 | 0.01 | 4.4894999 | 4.4894999 | 4.4235 | 2003 |
| 1739295000 | 4.4745 | 0.05 | 1.06 | 4.485 | 4.485 | 4.43025 | 2532 |
| 1739208600 | 4.4275 | 0.08 | 1.73 | 4.4165 | 4.436 | 4.4105 | 21026 |
| 1738949400 | 4.35225 | 0.02 | 0.45 | 4.35225 | 4.35225 | 4.35225 | 1100 |
| 1738863000 | 4.33275 | 0.02 | 0.49 | 4.364 | 4.407 | 4.325 | 6270 |
| 1738776600 | 4.31175 | -0 | -0.08 | 4.3395 | 4.355 | 4.2935 | 7378 |
| 1738690200 | 4.31525 | 0.05 | 1.20 | 4.31525 | 4.31525 | 4.31525 | 0 |
| 1738603800 | 4.26425 | -0.06 | -1.32 | 4.258 | 4.296 | 4.216 | 814 |
| 1738344600 | 4.3215 | 0.02 | 0.36 | 4.3395 | 4.35175 | 4.2932499 | 15868 |
| 1738258200 | 4.306 | 0.06 | 1.41 | 4.239 | 4.3215 | 4.239 | 6942 |
| 1738171800 | 4.246 | -0 | -0.05 | 4.225 | 4.2695 | 4.21675 | 40109 |
| 1738085400 | 4.248 | -0.01 | -0.24 | 4.2605 | 4.29775 | 4.24025 | 36488 |
| 1737999000 | 4.25825 | -0.03 | -0.76 | 4.284 | 4.2885 | 4.252 | 1011 |
| 1737739800 | 4.29075 | -0.07 | -1.67 | 4.349 | 4.36075 | 4.28225 | 1000 |
| 1737653400 | 4.3635 | -0.01 | -0.20 | 4.3615 | 4.39425 | 4.358 | 19670 |
| 1737567000 | 4.37225 | -0.02 | -0.56 | 4.396 | 4.40225 | 4.349 | 25339 |
| 1737480600 | 4.39675 | -0.03 | -0.72 | 4.4205 | 4.4245 | 4.37525 | 36865 |
| 1737394200 | 4.42875 | -0.03 | -0.65 | 4.42875 | 4.42875 | 4.42875 | 0 |
| 1737135000 | 4.45775 | 0.04 | 0.97 | 4.461 | 4.48675 | 4.452 | 9207 |
| 1737048600 | 4.41475 | 0.02 | 0.42 | 4.4045 | 4.447 | 4.40025 | 21723 |
| 1736962200 | 4.39625 | 0.04 | 0.84 | 4.4055 | 4.4055 | 4.368 | 17817 |
| 1736875800 | 4.3595 | -0.03 | -0.71 | 4.352 | 4.386 | 4.34475 | 1762 |
| 1736789400 | 4.3905 | 0.06 | 1.35 | 4.36 | 4.41075 | 4.35225 | 6468 |
| 1736530200 | 4.332 | 0.02 | 0.56 | 4.368 | 4.417 | 4.32575 | 19915 |
| 1736443800 | 4.30775 | 0.04 | 1.01 | 4.3095 | 4.31525 | 4.3035 | 3860 |
| 1736357400 | 4.26475 | -0.02 | -0.44 | 4.276 | 4.291 | 4.2225 | 6244 |
| 1736271000 | 4.2835 | 0.04 | 1.04 | 4.2575 | 4.29625 | 4.246 | 14838 |
| 1736184600 | 4.2394999 | 0.04 | 0.90 | 4.211 | 4.2485 | 4.1835 | 10388 |
| 1735925400 | 4.2015 | 0.05 | 1.14 | 4.1815 | 4.22175 | 4.17825 | 3788 |
| 1735839000 | 4.15425 | 0.1 | 2.54 | 4.053 | 4.1682499 | 4.053 | 30811 |
| 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 |
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
